U.S. markets closed

Optimi Health Corp. (OPTI.CN)

Canadian Sec - Canadian Sec Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
0.3950+0.0150 (+3.95%)
Al cierre: 03:52PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 20240.38000.41500.38000.39500.3950153,285
22 may 20240.37500.38000.37000.38000.380022,205
21 may 20240.36500.38000.36500.37500.3750372,086
17 may 20240.36500.37500.36500.37000.370019,904
16 may 20240.35000.37000.35000.35500.355027,750
15 may 20240.36500.37000.35500.35500.355031,815
14 may 20240.35500.37000.34000.36000.360056,315
13 may 20240.34000.37500.34000.35500.3550140,662
10 may 20240.37500.38000.34500.34500.345095,085
09 may 20240.37500.38500.36000.38500.3850521,048
08 may 20240.35000.38000.35000.38000.3800280,295
07 may 20240.33500.37500.33500.35000.3500146,449
06 may 20240.34500.36000.30500.34000.3400174,906
03 may 20240.32500.33500.32500.33000.330027,335
02 may 20240.31500.33500.31500.32500.325045,350
01 may 20240.32000.32000.31000.31000.31004,776
30 abr 20240.33000.33000.32000.32000.320010,303
29 abr 20240.33500.34000.31000.33500.335037,450
26 abr 20240.34500.35000.34000.34000.340021,966
25 abr 20240.33000.35500.33000.35000.350087,950
24 abr 20240.31000.36000.31000.32000.3200160,750
23 abr 20240.34000.34000.30000.30000.3000148,559
22 abr 20240.26500.38000.26500.33000.3300441,136
19 abr 20240.27000.27000.26000.26500.265061,586
18 abr 20240.25500.28500.25000.26000.2600166,334
17 abr 20240.26000.26000.25500.25500.25508,600
16 abr 20240.25000.26000.25000.26000.260051,600
15 abr 20240.25000.25500.25000.25500.255037,870
12 abr 20240.25500.25500.25000.25000.2500211,500
11 abr 20240.27500.27500.25000.25000.2500516,300
10 abr 20240.26000.27500.25000.27500.2750200,110
09 abr 20240.26000.26000.25500.26000.260045,874
08 abr 20240.25500.27500.25000.26500.265039,960
05 abr 20240.25000.29500.24000.24000.240053,100
04 abr 20240.22500.24500.22500.24000.240041,030
03 abr 20240.25000.25000.22500.22500.2250121,840
02 abr 20240.25000.25000.24500.24500.245039,755
01 abr 20240.25000.25000.24500.24500.245026,503
28 mar 20240.24000.26000.23500.25000.2500125,944
27 mar 20240.23500.24000.21500.22500.225087,228
26 mar 20240.22500.24000.22500.23000.230022,100
25 mar 20240.21500.24500.21500.22500.225042,790
22 mar 20240.22000.22500.21000.21500.215022,375
21 mar 20240.22000.22000.22000.22000.220019,100
20 mar 20240.24000.24000.21000.21000.210066,739
19 mar 20240.24000.24000.24000.24000.24002,610
18 mar 20240.24500.24500.24500.24500.245014,560
15 mar 20240.24000.24500.24000.24000.24003,496
14 mar 20240.24000.25500.23000.23000.230037,800
13 mar 20240.24500.26000.23000.24000.240036,200
12 mar 20240.26000.26000.23500.24000.24009,000
11 mar 20240.27000.27000.23500.26000.260056,060
08 mar 20240.25500.26500.25000.26500.265026,000
07 mar 20240.24500.25000.24000.25000.250039,685
06 mar 20240.24000.24500.24000.24500.245017,050
05 mar 20240.22500.25000.22500.24000.240080,732
04 mar 20240.23000.23000.21500.22500.225034,950
01 mar 20240.26500.26500.21000.23000.2300311,718
29 feb 20240.27500.28500.26000.26500.265086,374
28 feb 20240.28000.31000.28000.29000.2900144,191
27 feb 20240.31000.32000.30000.30500.305064,144
26 feb 20240.32000.32000.30000.31000.310083,054
23 feb 20240.29500.31500.29500.31000.310033,939
22 feb 20240.33500.33500.28000.29000.290054,000
21 feb 20240.33000.33500.30500.30500.305042,310
20 feb 20240.34000.35000.31000.32000.320050,412
16 feb 20240.32500.35000.32500.35000.350046,000
15 feb 20240.33000.33500.33000.33000.33005,000
14 feb 20240.34000.34000.32500.32500.325014,000
13 feb 20240.33500.34000.32000.32000.320043,626
12 feb 20240.32500.34500.32500.34000.340010,800
09 feb 20240.31000.32500.31000.32000.320028,805
08 feb 20240.30000.31000.29500.30500.3050122,551
07 feb 20240.33000.33500.31000.31000.310023,033
06 feb 20240.35000.35000.33000.33000.330035,585
05 feb 20240.35000.35000.34000.34000.340023,427
02 feb 20240.34000.35000.34000.35000.350016,600
01 feb 20240.34500.35000.34000.34000.340058,621
31 ene 20240.34000.34000.32000.34000.340015,296
30 ene 20240.33000.35000.33000.35000.350070,700
29 ene 20240.34000.35500.34000.34000.340014,982
26 ene 20240.32500.35000.32000.35000.350021,415
25 ene 20240.31500.33000.30000.33000.330042,315
24 ene 20240.31500.36000.30000.33000.330051,125
23 ene 20240.30000.31000.27500.30500.305056,658
22 ene 20240.33000.33000.28500.30500.305036,804
19 ene 20240.30500.32000.27000.30500.3050119,470
18 ene 20240.36500.37000.32000.32000.320070,536
17 ene 20240.39000.39000.37000.37000.370036,400
16 ene 20240.39500.39500.38000.38000.380024,218
15 ene 20240.38000.41000.38000.38500.385099,246
12 ene 20240.40500.40500.38500.38500.385017,232
11 ene 20240.37500.40500.37500.40000.400048,567
10 ene 20240.38500.41000.38000.39500.395095,221
09 ene 20240.39000.42500.38000.42000.4200190,640
08 ene 20240.37000.43500.37000.40000.4000300,672
05 ene 20240.37000.37000.33000.36000.3600193,783
04 ene 20240.35000.40500.33500.36000.3600265,040
03 ene 20240.32500.58000.32000.33500.33501,027,215
02 ene 20240.26000.30000.24000.30000.3000377,798
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...