Optimi Health Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.840 | 5.000 | 4.670 | 4.700 | 4.700 | 5,486 |
| 2026-10-16 | 4.610 | 4.750 | 4.610 | 4.740 | 4.740 | 2,400 |
| 2026-10-15 | 4.500 | 4.630 | 4.450 | 4.550 | 4.550 | 6,747 |
| 2026-10-14 | 4.780 | 4.780 | 4.350 | 4.480 | 4.480 | 9,541 |
| 2026-10-13 | 5.500 | 5.500 | 4.870 | 5.000 | 5.000 | 8,440 |
| 2026-10-09 | 5.830 | 5.850 | 5.700 | 5.700 | 5.700 | 4,611 |
| 2026-10-08 | 5.810 | 5.950 | 5.790 | 5.790 | 5.790 | 1,690 |
| 2026-10-07 | 5.950 | 5.950 | 5.740 | 5.805 | 5.805 | 4,080 |
| 2026-10-06 | 6.300 | 6.300 | 5.850 | 5.900 | 5.900 | 2,734 |
| 2026-10-05 | 6.400 | 6.400 | 6.010 | 6.300 | 6.300 | 2,812 |
| 2026-10-02 | 6.610 | 6.610 | 6.400 | 6.400 | 6.400 | 1,181 |
| 2026-10-01 | 6.840 | 6.840 | 6.550 | 6.550 | 6.550 | 2,251 |
| 2026-09-30 | 6.900 | 6.900 | 6.750 | 6.750 | 6.750 | 2,052 |
| 2026-09-29 | 6.920 | 6.920 | 6.650 | 6.760 | 6.760 | 4,800 |
| 2026-09-28 | 6.920 | 6.930 | 6.800 | 6.850 | 6.850 | 2,022 |
| 2026-09-25 | 6.980 | 6.980 | 6.850 | 6.850 | 6.850 | 1,107 |
| 2026-09-24 | 7.070 | 7.070 | 6.790 | 6.820 | 6.820 | 1,800 |
| 2026-09-23 | 7.070 | 7.200 | 7.010 | 7.010 | 7.010 | 1,740 |
| 2026-09-22 | 6.850 | 7.100 | 6.850 | 7.050 | 7.050 | 6,725 |
| 2026-09-21 | 6.960 | 6.960 | 6.760 | 6.810 | 6.810 | 4,356 |
| 2026-09-18 | 6.810 | 6.940 | 6.610 | 6.940 | 6.940 | 3,160 |
| 2026-09-17 | 7.000 | 7.000 | 6.780 | 6.930 | 6.930 | 4,639 |
| 2026-09-16 | 7.060 | 7.080 | 6.750 | 6.900 | 6.900 | 13,060 |
| 2026-09-15 | 6.580 | 7.200 | 6.290 | 7.200 | 7.200 | 19,298 |
| 2026-09-14 | 6.190 | 6.600 | 6.190 | 6.600 | 6.600 | 7,331 |
| 2026-09-11 | 6.270 | 6.400 | 6.110 | 6.110 | 6.110 | 2,905 |
| 2026-09-10 | 6.050 | 6.340 | 5.800 | 6.200 | 6.200 | 4,420 |
| 2026-09-09 | 6.740 | 6.770 | 6.050 | 6.050 | 6.050 | 10,112 |
| 2026-09-08 | 6.800 | 6.800 | 6.500 | 6.560 | 6.560 | 5,872 |
| 2026-09-04 | 6.680 | 6.680 | 6.630 | 6.630 | 6.630 | 856 |
| 2026-09-03 | 6.650 | 6.650 | 6.620 | 6.640 | 6.640 | 312 |
| 2026-09-02 | 6.850 | 6.850 | 6.510 | 6.520 | 6.520 | 7,204 |
| 2026-09-01 | 6.820 | 6.820 | 6.710 | 6.800 | 6.800 | 1,700 |
| 2026-08-31 | 6.910 | 6.910 | 6.700 | 6.700 | 6.700 | 1,431 |
| 2026-08-28 | 6.900 | 6.900 | 6.850 | 6.850 | 6.850 | 300 |
| 2026-08-27 | 6.800 | 6.860 | 6.710 | 6.860 | 6.860 | 5,805 |
| 2026-08-26 | 6.830 | 6.850 | 6.770 | 6.780 | 6.780 | 1,700 |
| 2026-08-25 | 6.910 | 6.910 | 6.830 | 6.830 | 6.830 | 500 |
| 2026-08-24 | 6.940 | 6.940 | 6.730 | 6.730 | 6.730 | 2,900 |
| 2026-08-21 | 6.750 | 6.950 | 6.700 | 6.820 | 6.820 | 11,933 |
| 2026-08-20 | 6.740 | 6.740 | 6.600 | 6.670 | 6.670 | 1,200 |
| 2026-08-19 | 6.670 | 6.780 | 6.630 | 6.630 | 6.630 | 6,506 |
| 2026-08-18 | 6.620 | 6.750 | 6.520 | 6.660 | 6.660 | 4,802 |
| 2026-08-17 | 6.680 | 6.680 | 6.440 | 6.600 | 6.600 | 6,769 |
| 2026-08-14 | 6.700 | 6.700 | 6.540 | 6.650 | 6.650 | 5,433 |
| 2026-08-13 | 6.640 | 6.840 | 6.600 | 6.700 | 6.700 | 8,036 |
| 2026-08-12 | 6.760 | 6.760 | 6.360 | 6.550 | 6.550 | 3,523 |
| 2026-08-11 | 6.870 | 6.870 | 6.560 | 6.570 | 6.570 | 8,603 |
| 2026-08-10 | 6.950 | 7.000 | 6.750 | 6.800 | 6.800 | 2,325 |
| 2026-08-07 | 7.240 | 7.240 | 6.900 | 6.900 | 6.900 | 2,303 |
| 2026-08-06 | 7.000 | 7.070 | 6.900 | 7.070 | 7.070 | 6,196 |
| 2026-08-05 | 6.700 | 7.080 | 6.700 | 7.050 | 7.050 | 18,773 |
| 2026-08-04 | 6.930 | 6.930 | 6.650 | 6.650 | 6.650 | 4,700 |
| 2026-07-31 | 6.500 | 6.800 | 6.370 | 6.750 | 6.750 | 3,011 |
| 2026-07-30 | 6.860 | 6.860 | 6.300 | 6.400 | 6.400 | 3,590 |
| 2026-07-29 | 6.730 | 6.730 | 6.520 | 6.650 | 6.650 | 3,972 |
| 2026-07-28 | 6.940 | 6.940 | 6.460 | 6.680 | 6.680 | 4,715 |
| 2026-07-27 | 6.740 | 6.850 | 6.700 | 6.740 | 6.740 | 8,122 |
| 2026-07-24 | 6.810 | 6.830 | 6.500 | 6.650 | 6.650 | 5,570 |
| 2026-07-23 | 6.340 | 6.690 | 6.250 | 6.670 | 6.670 | 3,292 |
Page 1 of 2 · 63 trading daysOlder →
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.