Ocumetics Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1.140 | 1.140 | 1.100 | 1.100 | 1.100 | 15,969 |
| 2025-11-03 | 1.190 | 1.190 | 1.100 | 1.100 | 1.100 | 39,582 |
| 2025-10-31 | 1.150 | 1.190 | 1.150 | 1.160 | 1.160 | 3,948 |
| 2025-10-30 | 1.160 | 1.170 | 1.100 | 1.160 | 1.160 | 25,028 |
| 2025-10-29 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 9,100 |
| 2025-10-28 | 1.170 | 1.180 | 1.160 | 1.160 | 1.160 | 9,945 |
| 2025-10-27 | 1.170 | 1.170 | 1.140 | 1.160 | 1.160 | 12,442 |
| 2025-10-24 | 1.180 | 1.180 | 1.130 | 1.160 | 1.160 | 11,081 |
| 2025-10-23 | 1.200 | 1.200 | 1.120 | 1.170 | 1.170 | 18,753 |
| 2025-10-22 | 1.170 | 1.230 | 1.120 | 1.180 | 1.180 | 47,317 |
| 2025-10-21 | 1.160 | 1.160 | 1.120 | 1.160 | 1.160 | 10,608 |
| 2025-10-20 | 1.190 | 1.250 | 1.120 | 1.160 | 1.160 | 38,148 |
| 2025-10-17 | 1.140 | 1.150 | 1.080 | 1.120 | 1.120 | 27,475 |
| 2025-10-16 | 1.280 | 1.280 | 1.120 | 1.120 | 1.120 | 28,207 |
| 2025-10-15 | 1.170 | 1.300 | 1.160 | 1.280 | 1.280 | 67,833 |
| 2025-10-14 | 1.120 | 1.220 | 1.120 | 1.160 | 1.160 | 70,827 |
| 2025-10-10 | 1.080 | 1.090 | 1.050 | 1.060 | 1.060 | 33,233 |
| 2025-10-09 | 1.120 | 1.120 | 1.030 | 1.100 | 1.100 | 148,691 |
| 2025-10-08 | 1.200 | 1.200 | 1.100 | 1.160 | 1.160 | 98,785 |
| 2025-10-07 | 1.210 | 1.210 | 1.150 | 1.200 | 1.200 | 80,366 |
| 2025-10-06 | 1.290 | 1.290 | 1.170 | 1.200 | 1.200 | 80,293 |
| 2025-10-03 | 1.290 | 1.290 | 1.230 | 1.240 | 1.240 | 66,616 |
| 2025-10-02 | 1.260 | 1.300 | 1.250 | 1.280 | 1.280 | 43,182 |
| 2025-10-01 | 1.300 | 1.300 | 1.240 | 1.280 | 1.280 | 89,472 |
| 2025-09-30 | 1.330 | 1.330 | 1.280 | 1.310 | 1.310 | 29,000 |
| 2025-09-29 | 1.340 | 1.400 | 1.300 | 1.320 | 1.320 | 181,502 |
| 2025-09-26 | 1.340 | 1.360 | 1.320 | 1.340 | 1.340 | 74,089 |
| 2025-09-25 | 1.240 | 1.330 | 1.220 | 1.320 | 1.320 | 44,583 |
| 2025-09-24 | 1.350 | 1.350 | 1.180 | 1.260 | 1.260 | 81,234 |
| 2025-09-23 | 1.280 | 1.340 | 1.250 | 1.300 | 1.300 | 59,534 |
| 2025-09-22 | 1.370 | 1.370 | 1.180 | 1.220 | 1.220 | 149,125 |
| 2025-09-19 | 1.400 | 1.400 | 1.250 | 1.330 | 1.330 | 107,753 |
| 2025-09-18 | 1.030 | 1.400 | 1.010 | 1.400 | 1.400 | 160,677 |
| 2025-09-17 | 1.000 | 1.040 | 0.990 | 1.020 | 1.020 | 47,210 |
| 2025-09-16 | 1.000 | 1.030 | 0.980 | 1.000 | 1.000 | 88,690 |
| 2025-09-15 | 1.020 | 1.020 | 0.940 | 1.000 | 1.000 | 88,793 |
| 2025-09-12 | 1.000 | 1.020 | 0.980 | 1.000 | 1.000 | 62,881 |
| 2025-09-11 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 26,978 |
| 2025-09-10 | 0.980 | 1.040 | 0.960 | 1.000 | 1.000 | 53,668 |
| 2025-09-09 | 1.020 | 1.020 | 0.960 | 1.000 | 1.000 | 77,296 |
| 2025-09-08 | 1.010 | 1.070 | 0.960 | 1.020 | 1.020 | 46,001 |
| 2025-09-05 | 1.050 | 1.100 | 0.980 | 1.080 | 1.080 | 125,659 |
| 2025-09-04 | 1.210 | 1.210 | 0.940 | 1.030 | 1.030 | 146,406 |
| 2025-09-03 | 1.370 | 1.370 | 1.170 | 1.240 | 1.240 | 107,653 |
| 2025-09-02 | 1.410 | 1.440 | 1.340 | 1.350 | 1.350 | 90,072 |
| 2025-08-29 | 1.380 | 1.400 | 1.330 | 1.350 | 1.350 | 17,609 |
| 2025-08-28 | 1.350 | 1.370 | 1.300 | 1.340 | 1.340 | 60,565 |
| 2025-08-27 | 1.350 | 1.370 | 1.300 | 1.350 | 1.350 | 159,336 |
| 2025-08-26 | 1.400 | 1.400 | 1.260 | 1.320 | 1.320 | 54,588 |
| 2025-08-25 | 1.420 | 1.520 | 1.300 | 1.380 | 1.380 | 126,926 |
| 2025-08-22 | 1.400 | 1.580 | 1.260 | 1.300 | 1.300 | 262,711 |
| 2025-08-21 | 1.340 | 1.410 | 1.230 | 1.390 | 1.390 | 278,143 |
| 2025-08-20 | 1.400 | 1.990 | 1.140 | 1.260 | 1.260 | 1,125,075 |
| 2025-08-19 | 0.570 | 1.000 | 0.560 | 1.000 | 1.000 | 496,029 |
| 2025-08-18 | 0.390 | 0.550 | 0.390 | 0.550 | 0.550 | 218,315 |
| 2025-08-15 | 0.400 | 0.400 | 0.390 | 0.390 | 0.390 | 31,973 |
| 2025-08-14 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 1,200 |
| 2025-08-13 | 0.390 | 0.390 | 0.385 | 0.385 | 0.385 | 4,000 |
| 2025-08-12 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 12,750 |
| 2025-08-11 | 0.390 | 0.390 | 0.385 | 0.385 | 0.385 | 16,056 |
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.