Canadian Sec - Free Realtime Quote
CAD
Optimi Health Corp. (OPTI.CN)
3.5900
-0.0100
(-0.28%)
As of 10:27:32 AM EST. Market Open.
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
3.6000
3.6000
3.5900
3.5900
3.5900
409
Oct 30, 2026
3.6500
3.6500
2.9400
3.6000
3.6000
12,113
Oct 29, 2026
3.9300
3.9300
3.5400
3.6200
3.6200
8,536
Oct 28, 2026
4.3000
4.3000
3.9000
3.9000
3.9000
2,023
Oct 27, 2026
4.3600
4.3600
4.2500
4.2500
4.2500
917
Oct 26, 2026
4.5000
4.5000
4.4000
4.4000
4.4000
2,306
Oct 23, 2026
4.6000
4.6400
4.5000
4.5000
4.5000
938
Oct 22, 2026
4.8100
4.8500
4.6300
4.6300
4.6300
1,928
Oct 21, 2026
4.7500
4.7500
4.7000
4.7500
4.7500
4,080
Oct 20, 2026
4.6600
4.7500
4.6600
4.7500
4.7500
1,045
Oct 19, 2026
4.8400
5.0000
4.6700
4.7000
4.7000
5,486
Oct 16, 2026
4.6100
4.7500
4.6100
4.7400
4.7400
2,400
Oct 15, 2026
4.5000
4.6300
4.4500
4.5500
4.5500
6,747
Oct 14, 2026
4.7800
4.7800
4.3500
4.4800
4.4800
9,541
Oct 13, 2026
5.5000
5.5000
4.8700
5.0000
5.0000
8,440
Oct 9, 2026
5.8300
5.8500
5.7000
5.7000
5.7000
4,611
Oct 8, 2026
5.8100
5.9500
5.7900
5.7900
5.7900
1,690
Oct 7, 2026
5.9500
5.9500
5.7400
5.8050
5.8050
4,080
Oct 6, 2026
6.3000
6.3000
5.8500
5.9000
5.9000
2,734
Oct 5, 2026
6.4000
6.4000
6.0100
6.3000
6.3000
2,812
Oct 2, 2026
6.6100
6.6100
6.4000
6.4000
6.4000
1,181
Oct 1, 2026
6.8400
6.8400
6.5500
6.5500
6.5500
2,251
Sep 30, 2026
6.9000
6.9000
6.7500
6.7500
6.7500
2,052
Sep 29, 2026
6.9200
6.9200
6.6500
6.7600
6.7600
4,800
Sep 28, 2026
6.9200
6.9300
6.8000
6.8500
6.8500
2,022
Sep 25, 2026
6.9800
6.9800
6.8500
6.8500
6.8500
1,107
Sep 24, 2026
7.0700
7.0700
6.7900
6.8200
6.8200
1,800
Sep 23, 2026
7.0700
7.2000
7.0100
7.0100
7.0100
1,740
Sep 22, 2026
6.8500
7.1000
6.8500
7.0500
7.0500
6,725
Sep 21, 2026
6.9600
6.9600
6.7600
6.8100
6.8100
4,356
Sep 18, 2026
6.8100
6.9400
6.6100
6.9400
6.9400
3,160
Sep 17, 2026
7.0000
7.0000
6.7800
6.9300
6.9300
4,639
Sep 16, 2026
7.0600
7.0800
6.7500
6.9000
6.9000
13,060
Sep 15, 2026
6.5800
7.2000
6.2900
7.2000
7.2000
19,298
Sep 14, 2026
6.1900
6.6000
6.1900
6.6000
6.6000
7,331
Sep 11, 2026
6.2700
6.4000
6.1100
6.1100
6.1100
2,905
Sep 10, 2026
6.0500
6.3400
5.8000
6.2000
6.2000
4,420
Sep 9, 2026
6.7400
6.7700
6.0500
6.0500
6.0500
10,112
Sep 8, 2026
6.8000
6.8000
6.5000
6.5600
6.5600
5,872
Sep 4, 2026
6.6800
6.6800
6.6300
6.6300
6.6300
856
Sep 3, 2026
6.6500
6.6500
6.6200
6.6400
6.6400
312
Sep 2, 2026
6.8500
6.8500
6.5100
6.5200
6.5200
7,204
Sep 1, 2026
6.8200
6.8200
6.7100
6.8000
6.8000
1,700
Aug 31, 2026
6.9100
6.9100
6.7000
6.7000
6.7000
1,431
Aug 28, 2026
6.9000
6.9000
6.8500
6.8500
6.8500
300
Aug 27, 2026
6.8000
6.8600
6.7100
6.8600
6.8600
5,805
Aug 26, 2026
6.8300
6.8500
6.7700
6.7800
6.7800
1,700
Aug 25, 2026
6.9100
6.9100
6.8300
6.8300
6.8300
500
Aug 24, 2026
6.9400
6.9400
6.7300
6.7300
6.7300
2,900
Aug 21, 2026
6.7500
6.9500
6.7000
6.8200
6.8200
11,933
Aug 20, 2026
6.7400
6.7400
6.6000
6.6700
6.6700
1,200
Aug 19, 2026
6.6700
6.7800
6.6300
6.6300
6.6300
6,506
Aug 18, 2026
6.6200
6.7500
6.5200
6.6600
6.6600
4,802
Aug 17, 2026
6.6800
6.6800
6.4400
6.6000
6.6000
6,769
Aug 14, 2026
6.7000
6.7000
6.5400
6.6500
6.6500
5,433
Aug 13, 2026
6.6400
6.8400
6.6000
6.7000
6.7000
8,036
Aug 12, 2026
6.7600
6.7600
6.3600
6.5500
6.5500
3,523
Aug 11, 2026
6.8700
6.8700
6.5600
6.5700
6.5700
8,603
Aug 10, 2026
6.9500
7.0000
6.7500
6.8000
6.8000
2,325
Aug 7, 2026
7.2400
7.2400
6.9000
6.9000
6.9000
2,303
Aug 6, 2026
7.0000
7.0700
6.9000
7.0700
7.0700
6,196
Aug 5, 2026
6.7000
7.0800
6.7000
7.0500
7.0500
18,773
Aug 4, 2026
6.9300
6.9300
6.6500
6.6500
6.6500
4,700
Jul 31, 2026
6.5000
6.8000
6.3700
6.7500
6.7500
3,011
Jul 30, 2026
6.8600
6.8600
6.3000
6.4000
6.4000
3,590
Jul 29, 2026
6.7300
6.7300
6.5200
6.6500
6.6500
3,972
Jul 28, 2026
6.9400
6.9400
6.4600
6.6800
6.6800
4,715
Jul 27, 2026
6.7400
6.8500
6.7000
6.7400
6.7400
8,122
Jul 24, 2026
6.8100
6.8300
6.5000
6.6500
6.6500
5,570
Jul 23, 2026
6.3400
6.6900
6.2500
6.6700
6.6700
3,292
Jul 22, 2026
6.6100
6.6100
6.3300
6.3300
6.3300
1,989
Jul 21, 2026
6.7300
6.9400
6.5600
6.5600
6.5600
2,368
Jul 20, 2026
7.0500
7.0500
6.7300
6.7300
6.7300
4,518
Jul 17, 2026
7.0000
7.0500
6.7600
7.0000
7.0000
13,450
Jul 16, 2026
6.7200
7.1900
6.6800
6.9800
6.9800
20,949
Jul 15, 2026
5.8900
6.6500
5.8900
6.4800
6.4800
8,201
Jul 14, 2026
6.5800
6.7800
5.8000
5.8000
5.8000
20,237
Jul 13, 2026
6.4000
6.6300
6.4000
6.5600
6.5600
3,047
Jul 10, 2026
6.6500
6.6500
6.4500
6.4900
6.4900
1,910
Jul 9, 2026
6.5500
6.7200
6.5500
6.5800
6.5800
1,700
Jul 8, 2026
6.4600
6.5000
6.3500
6.5000
6.5000
1,244
Jul 7, 2026
6.7400
6.7500
6.4700
6.5000
6.5000
5,341
Jul 6, 2026
7.1800
7.1800
6.7500
6.8200
6.8200
5,750
Jul 3, 2026
7.0500
7.2000
7.0500
7.1500
7.1500
1,100
Jul 2, 2026
7.1500
7.1500
6.7300
7.0000
7.0000
5,599
Jun 30, 2026
6.3800
7.4000
6.3000
7.4000
7.4000
5,852
Jun 29, 2026
6.1000
6.3500
5.9000
6.3500
6.3500
5,738
Jun 26, 2026
5.9000
6.1500
5.6900
5.9500
5.9500
33,409
Jun 25, 2026
5.8100
6.0500
5.7900
5.8000
5.8000
10,201
Jun 24, 2026
5.9500
5.9500
5.7500
5.8400
5.8400
8,725
Jun 23, 2026
5.9600
6.0500
5.9000
5.9000
5.9000
3,341
Jun 22, 2026
7.1000
7.1100
5.9000
5.9000
5.9000
10,137
Jun 19, 2026
7.0500
7.1000
7.0500
7.1000
7.1000
1,909
Jun 18, 2026
6.3000
8.0000
6.2900
7.1000
7.1000
29,888
Jun 17, 2026
5.9900
6.1000
5.6500
6.1000
6.1000
21,840
Jun 16, 2026
6.9000
6.9000
5.8600
5.9000
5.9000
6,073
Jun 15, 2026
6.4000
6.8900
6.2500
6.8900
6.8900
5,375
Jun 12, 2026
6.3900
6.5500
6.2000
6.4000
6.4000
8,725
Jun 11, 2026
6.5000
6.5000
5.7000
5.7000
5.7000
21,299
Jun 10, 2026
6.7100
7.0000
6.5500
6.5500
6.5500
3,918
Jun 9, 2026
7.2000
7.3000
6.5100
6.7500
6.7500
7,675
Jun 8, 2026
7.1600
8.1500
7.1600
7.2900
7.2900
36,556
Jun 5, 2026
8.1200
8.1200
6.5000
6.5000
6.5000
11,963
Jun 4, 2026
7.8600
7.9000
7.8500
7.8500
7.8500
1,019
Jun 3, 2026
8.2400
8.2500
7.9000
7.9000
7.9000
12,526
Jun 2, 2026
7.8600
8.3500
7.7500
8.1000
8.1000
7,737
Jun 1, 2026
7.9000
8.1500
7.8000
7.9000
7.9000
8,053
May 29, 2026
7.9900
8.2500
7.8500
8.2000
8.2000
5,279
May 28, 2026
7.9000
7.9000
7.7000
7.7100
7.7100
1,155
May 27, 2026
8.1800
8.1800
7.6500
7.7600
7.7600
4,421
May 26, 2026
8.4300
8.4300
7.5000
7.9500
7.9500
7,905
May 25, 2026
7.7500
8.5000
7.7500
8.4000
8.4000
9,759
May 22, 2026
7.5900
8.2600
7.5900
8.0400
8.0400
16,390
May 21, 2026
8.1000
8.1000
6.7500
7.8400
7.8400
25,352
May 20, 2026
1:30
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
9.7500
10.2500
7.1300
8.2000
8.2000
113,536
May 19, 2026
9.6000
11.4000
9.3000
9.7500
9.7500
7,069
May 15, 2026
9.7500
9.7500
9.6000
9.7500
9.7500
1,048
May 14, 2026
9.7500
9.7500
9.3000
9.4500
9.4500
2,290
May 13, 2026
9.7500
9.9000
9.3000
9.3000
9.3000
1,083
May 12, 2026
9.7500
10.0500
9.4500
9.7500
9.7500
1,883
May 11, 2026
10.5000
10.5000
9.9000
9.9000
9.9000
1,640
May 8, 2026
9.6000
10.3500
9.4500
10.3500
10.3500
1,914
May 7, 2026
9.9000
9.9000
9.6000
9.6000
9.6000
635
May 6, 2026
9.9000
9.9000
9.6000
9.7500
9.7500
1,470
May 5, 2026
9.3000
9.6000
9.3000
9.6000
9.6000
853
May 4, 2026
10.2000
10.3500
8.8500
9.4500
9.4500
5,230
May 1, 2026
10.3500
10.5000
10.0500
10.2000
10.2000
3,498
Apr 30, 2026
10.8000
11.1000
10.8000
11.1000
11.1000
1,084
Apr 29, 2026
10.2000
10.8000
10.2000
10.5000
10.5000
3,376
Apr 28, 2026
10.0500
10.3500
9.6000
10.3500
10.3500
3,157
Apr 27, 2026
11.4000
11.4000
10.5000
10.5000
10.5000
2,512
Apr 24, 2026
11.7000
11.7000
10.6500
10.8000
10.8000
7,846
Apr 23, 2026
11.1000
12.1500
10.8000
11.7000
11.7000
11,254
Apr 22, 2026
11.1000
11.2500
10.6500
10.8000
10.8000
2,592
Apr 21, 2026
10.5000
11.4000
10.5000
10.8000
10.8000
11,910
Apr 20, 2026
9.9000
11.7000
9.9000
10.5000
10.5000
36,171
Apr 17, 2026
9.0000
9.0000
8.7000
9.0000
9.0000
9,309
Apr 16, 2026
9.1500
9.3000
9.0000
9.0000
9.0000
806
Apr 15, 2026
9.3000
9.3000
8.8500
8.8500
8.8500
2,159
Apr 14, 2026
9.1500
9.7500
9.0000
9.3000
9.3000
4,579
Apr 13, 2026
8.8500
9.3000
8.8500
9.1500
9.1500
1,327
Apr 10, 2026
9.0000
9.0000
8.8500
8.8500
8.8500
1,165
Apr 9, 2026
9.0000
9.3000
9.0000
9.1500
9.1500
4,954
Apr 8, 2026
9.1500
9.3000
8.7000
8.8500
8.8500
1,070
Apr 7, 2026
9.1500
9.1500
8.8500
8.8500
8.8500
641
Apr 6, 2026
9.0000
9.3000
8.8500
9.3000
9.3000
1,113
Apr 2, 2026
8.5500
8.7000
8.5500
8.7000
8.7000
127
Apr 1, 2026
9.0000
9.0000
8.5500
8.7000
8.7000
1,799
Mar 31, 2026
8.5500
9.6000
8.5500
8.7000
8.7000
5,860
Mar 30, 2026
8.2500
8.5500
8.2500
8.5500
8.5500
233
Mar 27, 2026
8.7000
8.7000
8.4000
8.4000
8.4000
1,083
Mar 26, 2026
8.4000
8.7000
8.4000
8.5500
8.5500
574
Mar 25, 2026
8.2500
8.5500
8.2500
8.5500
8.5500
108
Mar 24, 2026
8.7000
8.7000
8.2500
8.4000
8.4000
1,028
Mar 23, 2026
8.4000
8.7000
8.2500
8.5500
8.5500
666
Mar 20, 2026
8.7000
8.8500
8.7000
8.7000
8.7000
270
Mar 19, 2026
9.0000
9.0000
8.7000
8.7000
8.7000
1,692
Mar 18, 2026
9.3000
9.3000
9.0000
9.0000
9.0000
8,126
Mar 17, 2026
8.4000
9.9000
8.2500
9.3000
9.3000
15,130
Mar 16, 2026
8.8500
8.8500
7.5000
7.8000
7.8000
17,715
Mar 13, 2026
9.0000
9.0000
8.8500
8.8500
8.8500
487
Mar 12, 2026
8.8500
9.0000
8.7000
8.8500
8.8500
4,899
Mar 11, 2026
8.8500
8.8500
8.7000
8.7000
8.7000
816
Mar 10, 2026
9.0000
9.0000
8.7000
9.0000
9.0000
7,858
Mar 9, 2026
8.7000
9.0000
8.7000
9.0000
9.0000
1,699
Mar 6, 2026
8.7000
8.8500
8.4000
8.7000
8.7000
2,507
Mar 5, 2026
9.3000
9.3000
8.5500
8.5500
8.5500
5,478
Mar 4, 2026
8.8500
9.4500
8.8500
9.4500
9.4500
1,649
Mar 3, 2026
9.1500
9.1500
8.5500
8.7000
8.7000
1,683
Mar 2, 2026
9.0000
9.1500
8.7000
9.1500
9.1500
1,513
Feb 27, 2026
9.1500
9.3000
8.7000
8.7000
8.7000
12,807
Feb 26, 2026
9.3000
9.4500
9.0000
9.1500
9.1500
1,249
Feb 25, 2026
9.4500
9.6000
8.7000
9.0000
9.0000
5,936
Feb 24, 2026
9.6000
9.7500
9.4500
9.4500
9.4500
3,242
Feb 23, 2026
10.2000
10.2000
9.6000
9.6000
9.6000
4,125
Feb 20, 2026
10.3500
10.8000
10.2000
10.2000
10.2000
3,120
Feb 19, 2026
11.4000
11.4000
10.0500
10.3500
10.3500
14,356
Feb 18, 2026
11.4000
11.7000
11.2500
11.2500
11.2500
5,299
Feb 17, 2026
11.4000
12.0000
10.9500
11.4000
11.4000
24,655
Feb 13, 2026
10.0500
10.5000
9.9000
10.5000
10.5000
7,859
Feb 12, 2026
10.2000
10.5000
10.0500
10.0500
10.0500
2,219
Feb 11, 2026
10.0500
10.0500
9.9000
10.0500
10.0500
1,502
Feb 10, 2026
10.2000
10.2000
9.9000
10.2000
10.2000
1,041
Feb 9, 2026
10.2000
10.5000
10.0500
10.2000
10.2000
4,188
Feb 6, 2026
9.6000
10.5000
9.6000
10.2000
10.2000
15,911
Feb 5, 2026
9.4500
9.6000
9.4500
9.4500
9.4500
3,733
Feb 4, 2026
9.3000
9.9000
9.3000
9.3000
9.3000
11,595
Feb 3, 2026
9.3000
9.6000
9.1500
9.1500
9.1500
1,518
Feb 2, 2026
9.1500
9.3000
9.1500
9.1500
9.1500
513
Jan 30, 2026
9.9000
9.9000
9.1500
9.1500
9.1500
3,299
Jan 29, 2026
9.6000
9.9000
9.4500
9.6000
9.6000
3,763
Jan 28, 2026
9.4500
9.6000
9.4500
9.6000
9.6000
1,435
Jan 27, 2026
9.4500
9.6000
9.4500
9.4500
9.4500
1,098
Jan 26, 2026
10.0500
10.0500
9.7500
9.7500
9.7500
999
Jan 23, 2026
9.7500
9.9000
9.7500
9.9000
9.9000
873
Jan 22, 2026
10.2000
10.2000
9.6000
9.7500
9.7500
3,266
Jan 21, 2026
9.9000
10.2000
9.9000
10.2000
10.2000
799
Jan 20, 2026
9.4500
9.9000
9.4500
9.7500
9.7500
4,423
Jan 19, 2026
9.0000
9.6000
9.0000
9.4500
9.4500
1,122
Jan 16, 2026
8.7000
9.0000
8.7000
9.0000
9.0000
20,793
Jan 15, 2026
9.4500
9.4500
8.7000
8.7000
8.7000
4,409
Jan 14, 2026
9.6000
9.6000
9.4500
9.4500
9.4500
963
Jan 13, 2026
9.4500
9.6000
9.3000
9.3000
9.3000
550
Jan 12, 2026
8.7000
9.4500
8.7000
9.4500
9.4500
1,913
Jan 9, 2026
8.7000
8.8500
8.5500
8.7000
8.7000
3,159
Jan 8, 2026
8.4000
8.5500
8.1000
8.4000
8.4000
2,266
Jan 7, 2026
8.4000
8.5500
8.2500
8.2500
8.2500
983
Jan 6, 2026
9.1500
9.1500
8.2500
8.2500
8.2500
4,125
Jan 5, 2026
9.6000
9.6000
8.8500
8.8500
8.8500
4,185
Jan 2, 2026
9.4500
9.4500
9.4500
9.4500
9.4500
943
Dec 31, 2025
9.9000
9.9000
9.4500
9.4500
9.4500
666
Dec 30, 2025
10.2000
10.2000
9.7500
9.7500
9.7500
1,273
Dec 29, 2025
10.3500
10.3500
10.0500
10.0500
10.0500
1,464
Dec 24, 2025
10.3500
10.5000
10.3500
10.5000
10.5000
1,276
Dec 23, 2025
10.3500
10.3500
10.2000
10.2000
10.2000
620
Dec 22, 2025
10.2000
10.8000
10.2000
10.5000
10.5000
2,049
Dec 19, 2025
10.0500
10.2000
9.9000
10.0500
10.0500
1,666
Dec 18, 2025
9.9000
9.9000
9.7500
9.7500
9.7500
433
Dec 17, 2025
9.6000
9.7500
9.6000
9.7500
9.7500
668
Dec 16, 2025
10.0500
10.0500
9.4500
9.4500
9.4500
1,363
Dec 15, 2025
10.3500
10.3500
9.6000
9.6000
9.6000
1,374
Dec 12, 2025
10.2000
10.6500
10.0500
10.0500
10.0500
4,083
Dec 11, 2025
10.0500
10.0500
10.0500
10.0500
10.0500
384
Dec 10, 2025
10.5000
10.5000
10.0500
10.2000
10.2000
899
Dec 9, 2025
10.0500
10.5000
9.9000
10.5000
10.5000
2,996
Dec 8, 2025
10.0500
10.2000
9.9000
10.0500
10.0500
969
Dec 5, 2025
10.0500
10.2000
10.0500
10.2000
10.2000
601
Dec 4, 2025
10.3500
10.3500
10.2000
10.2000
10.2000
1,351
Dec 3, 2025
10.3500
10.6500
10.3500
10.5000
10.5000
2,354
Dec 2, 2025
10.5000
10.6500
10.3500
10.3500
10.3500
1,243
Dec 1, 2025
10.3500
10.5000
10.2000
10.3500
10.3500
1,055
Nov 28, 2025
10.5000
10.8000
10.2000
10.8000
10.8000
2,361
Nov 27, 2025
10.6500
10.6500
10.5000
10.5000
10.5000
422
Nov 26, 2025
10.6500
10.9500
10.6500
10.6500
10.6500
2,670
Nov 25, 2025
10.5000
10.9500
10.3500
10.5000
10.5000
4,866
Nov 24, 2025
10.8000
10.8000
10.6500
10.6500
10.6500
1,900
Nov 21, 2025
11.1000
11.1000
10.8000
10.8000
10.8000
325
Nov 20, 2025
11.5500
11.5500
10.9500
10.9500
10.9500
1,043
Nov 19, 2025
11.4000
11.7000
11.4000
11.5500
11.5500
2,875
Nov 18, 2025
11.1000
11.4000
11.1000
11.4000
11.4000
2,133
Nov 17, 2025
10.9500
11.4000
10.8000
11.1000
11.1000
3,275
Nov 14, 2025
10.8000
10.9500
10.6500
10.9500
10.9500
2,345
Nov 13, 2025
10.9500
11.1000
10.8000
10.9500
10.9500
3,196
Nov 12, 2025
10.2000
11.1000
10.2000
11.1000
11.1000
13,707
Nov 11, 2025
9.9000
9.9000
9.7500
9.9000
9.9000
1,183
Nov 10, 2025
9.9000
10.5000
9.9000
9.9000
9.9000
1,888
Nov 7, 2025
10.6500
10.6500
9.7500
9.7500
9.7500
617
Nov 6, 2025
11.1000
11.2500
10.8000
10.8000
10.8000
1,590
Nov 5, 2025
8.7000
11.1000
8.7000
10.8000
10.8000
6,397
Nov 4, 2025
10.0500
10.0500
9.0000
9.0000
9.0000
2,639
Nov 3, 2025
10.3500
10.5000
10.2000
10.2000
10.2000
472
