Optimi Health Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.485	0.485	0.460	0.480	14.400	1,057
2022-01-07	0.475	0.475	0.475	0.475	14.250	115
2022-01-06	0.480	0.480	0.460	0.460	13.800	1,454
2022-01-05	0.510	0.510	0.480	0.480	14.400	947
2022-01-04	0.480	0.500	0.470	0.500	15.000	735
2021-12-31	0.490	0.490	0.465	0.465	13.950	2,989
2021-12-30	0.495	0.495	0.480	0.490	14.700	1,203
2021-12-29	0.495	0.500	0.470	0.480	14.400	4,378
2021-12-24	0.495	0.510	0.495	0.510	15.300	1,201
2021-12-23	0.500	0.520	0.490	0.500	15.000	2,702
2021-12-22	0.540	0.550	0.475	0.475	14.250	5,413
2021-12-21	0.450	0.530	0.435	0.520	15.600	4,290
2021-12-20	0.455	0.460	0.430	0.435	13.050	4,087
2021-12-17	0.460	0.480	0.445	0.460	13.800	5,018
2021-12-16	0.500	0.500	0.465	0.470	14.100	3,550
2021-12-15	0.520	0.530	0.485	0.500	15.000	4,466
2021-12-14	0.530	0.530	0.500	0.520	15.600	2,604
2021-12-13	0.490	0.540	0.490	0.530	15.900	2,689
2021-12-10	0.520	0.530	0.500	0.510	15.300	1,946
2021-12-09	0.530	0.550	0.500	0.520	15.600	3,974
2021-12-08	0.485	0.530	0.475	0.530	15.900	4,354
2021-12-07	0.550	0.550	0.460	0.480	14.400	10,763
2021-12-06	0.540	0.590	0.520	0.520	15.600	4,577
2021-12-03	0.590	0.610	0.540	0.570	17.100	5,544
2021-12-02	0.600	0.600	0.590	0.590	17.700	1,497
2021-12-01	0.600	0.620	0.600	0.600	18.000	3,905
2021-11-30	0.610	0.620	0.600	0.600	18.000	3,652
2021-11-29	0.610	0.620	0.600	0.620	18.600	5,541
2021-11-26	0.640	0.650	0.600	0.600	18.000	4,182
2021-11-25	0.630	0.650	0.630	0.640	19.200	892
2021-11-24	0.620	0.660	0.620	0.630	18.900	10,617
2021-11-23	0.630	0.630	0.610	0.620	18.600	2,905
2021-11-22	0.610	0.650	0.610	0.630	18.900	6,915
2021-11-19	0.630	0.630	0.610	0.620	18.600	4,034
2021-11-18	0.620	0.630	0.600	0.620	18.600	2,076
2021-11-17	0.620	0.630	0.590	0.590	17.700	4,284
2021-11-16	0.630	0.630	0.600	0.630	18.900	4,734
2021-11-15	0.630	0.630	0.610	0.630	18.900	2,675
2021-11-12	0.630	0.630	0.610	0.620	18.600	2,073
2021-11-11	0.620	0.630	0.600	0.630	18.900	3,099
2021-11-10	0.620	0.630	0.600	0.620	18.600	5,296
2021-11-09	0.620	0.630	0.600	0.620	18.600	6,298
2021-11-08	0.610	0.620	0.610	0.610	18.300	4,157
2021-11-05	0.610	0.630	0.610	0.630	18.900	1,784
2021-11-04	0.630	0.640	0.620	0.620	18.600	3,010
2021-11-03	0.630	0.630	0.610	0.610	18.300	3,169
2021-11-02	0.630	0.640	0.620	0.620	18.600	4,993
2021-11-01	0.630	0.650	0.630	0.640	19.200	2,106
2021-10-29	0.650	0.650	0.620	0.630	18.900	3,919
2021-10-28	0.650	0.680	0.630	0.660	19.800	3,685
2021-10-27	0.670	0.680	0.630	0.650	19.500	7,002
2021-10-26	0.670	0.680	0.660	0.670	20.100	2,168
2021-10-25	0.670	0.690	0.670	0.680	20.400	1,777
2021-10-22	0.690	0.690	0.670	0.670	20.100	5,734
2021-10-21	0.700	0.700	0.670	0.700	21.000	4,130
2021-10-20	0.680	0.700	0.670	0.690	20.700	3,112
2021-10-19	0.710	0.720	0.670	0.690	20.700	6,646
2021-10-18	0.670	0.720	0.670	0.710	21.300	6,928

← NewerPage 21 of 21 · 1,258 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.