Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OPTI Canada (TSX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 42.82 42.82 42.82 42.82 0 +0.13(+0.30%)
Apr 27, 2006 43.90 43.90 42.56 42.69 301,496 -1.32(-3.00%)
Apr 26, 2006 45.25 45.25 43.40 44.01 71,232 -0.79(-1.76%)
Apr 25, 2006 46.24 46.39 44.75 44.80 254,657 -0.85(-1.86%)
Apr 24, 2006 47.00 47.00 45.50 45.65 218,466 -1.18(-2.52%)
Apr 21, 2006 46.44 46.90 46.16 46.83 1,742,873 +0.86(+1.87%)
Apr 20, 2006 46.50 46.54 45.60 45.97 416,634 -0.43(-0.93%)
Apr 19, 2006 46.60 46.60 46.21 46.40 232,912 -0.18(-0.39%)
Apr 18, 2006 46.90 47.11 46.37 46.58 944,682 +0.02(+0.04%)
Apr 17, 2006 47.35 47.35 46.51 46.56 331,515 -0.12(-0.26%)
Apr 13, 2006 46.21 46.72 45.87 46.68 195,013 +0.55(+1.19%)
Apr 12, 2006 46.99 46.99 45.73 46.13 245,489 -0.71(-1.52%)
Apr 11, 2006 46.55 47.29 46.50 46.84 536,580 +0.69(+1.50%)
Apr 10, 2006 45.84 46.46 45.84 46.15 159,889 +1.05(+2.33%)
Apr 07, 2006 46.00 46.00 45.05 45.10 164,039 -0.90(-1.96%)
Apr 06, 2006 46.30 47.00 45.60 46.00 466,782 +0.34(+0.74%)
Apr 05, 2006 45.25 45.94 44.90 45.66 268,927 +0.64(+1.42%)
Apr 04, 2006 45.00 45.31 44.50 45.02 312,287 +0.02(+0.04%)
Apr 03, 2006 44.55 45.45 44.27 45.00 616,000 +0.73(+1.65%)
Mar 31, 2006 45.00 45.08 44.21 44.27 189,005 -0.73(-1.62%)
Mar 30, 2006 45.80 46.14 44.99 45.00 274,225 -0.71(-1.55%)
Mar 29, 2006 45.49 46.25 45.20 45.71 300,172 +0.71(+1.58%)
Mar 28, 2006 45.25 46.00 44.96 45.00 281,609 -0.12(-0.27%)
Mar 27, 2006 45.52 45.78 45.12 45.12 243,534 -0.23(-0.51%)
Mar 24, 2006 45.21 46.00 45.02 45.35 226,813 +1.74(+3.99%)
Mar 21, 2006 42.40 43.79 42.40 43.61 416,569 +0.70(+1.63%)
Mar 20, 2006 45.30 45.88 42.90 42.91 623,323 -2.29(-5.07%)
Mar 17, 2006 45.08 45.59 44.70 45.20 325,819 -0.39(-0.86%)
Mar 16, 2006 46.40 46.80 45.50 45.59 366,873 -0.41(-0.89%)
Mar 15, 2006 44.90 46.97 44.90 46.00 881,868 +1.16(+2.59%)
Mar 14, 2006 44.00 44.95 43.57 44.84 454,288 +0.89(+2.03%)
Mar 13, 2006 42.50 44.18 42.50 43.95 318,813 +1.10(+2.57%)
Mar 10, 2006 42.00 43.29 41.80 42.85 940,831 +0.75(+1.78%)
Mar 09, 2006 41.59 42.38 41.50 42.10 465,595 +0.79(+1.91%)
Mar 08, 2006 41.50 41.72 41.00 41.31 281,055 -0.38(-0.91%)
Mar 07, 2006 41.95 42.35 41.56 41.69 93,081 -0.12(-0.29%)
Mar 06, 2006 42.80 42.80 41.81 41.81 75,700 -1.04(-2.43%)
Mar 03, 2006 42.99 43.24 42.36 42.85 266,462 -0.15(-0.35%)
Mar 02, 2006 42.83 43.82 42.41 43.00 402,840 +0.47(+1.11%)
Mar 01, 2006 42.43 43.20 42.00 42.53 472,209 +0.73(+1.75%)
Feb 28, 2006 40.76 42.41 40.03 41.80 151,515 +0.80(+1.95%)
Feb 27, 2006 42.49 42.60 40.81 41.00 191,837 -1.34(-3.16%)
Feb 24, 2006 43.31 43.31 42.10 42.34 196,455 +0.54(+1.29%)
Feb 23, 2006 42.56 42.71 41.50 41.80 95,811 -0.75(-1.76%)
Feb 22, 2006 43.38 43.38 42.27 42.55 179,743 -0.95(-2.18%)
Feb 21, 2006 44.43 44.43 42.35 43.50 502,351 +1.45(+3.45%)
Feb 17, 2006 43.70 43.70 41.50 42.05 255,717 +0.03(+0.07%)
Feb 15, 2006 44.00 44.00 42.02 42.02 297,734 -1.43(-3.29%)
Feb 14, 2006 42.60 43.74 41.05 43.45 311,136 +0.54(+1.26%)
Feb 13, 2006 42.29 43.34 41.50 42.91 225,764 +0.75(+1.78%)
Feb 10, 2006 44.49 44.49 41.60 42.16 261,115 -1.83(-4.16%)
Feb 09, 2006 45.25 48.19 43.94 43.99 588,830 -1.21(-2.68%)
Feb 08, 2006 47.14 47.14 44.50 45.20 243,561 +6.80(+17.71%)
Feb 07, 2006 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Feb 06, 2006 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Feb 03, 2006 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Feb 02, 2006 38.40 38.40 38.40 38.40 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.