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 30, 2009 2.050 2.070 1.900 1.930 7,202,498 -0.07(-3.50%)
Apr 29, 2009 1.850 2.030 1.850 2.000 5,397,272 +0.20(+11.11%)
Apr 28, 2009 1.760 1.900 1.740 1.800 8,115,243 -0.16(-8.16%)
Apr 27, 2009 1.910 2.000 1.880 1.960 3,562,412 -0.06(-2.97%)
Apr 24, 2009 2.100 2.100 1.990 2.020 4,126,689 +0.00(+0.00%)
Apr 23, 2009 2.070 2.120 1.950 2.020 6,062,637 +0.00(+0.00%)
Apr 22, 2009 2.010 2.240 1.920 2.020 12,152,949 -0.05(-2.42%)
Apr 21, 2009 1.750 2.100 1.680 2.070 7,716,992 +0.25(+13.74%)
Apr 20, 2009 1.950 1.950 1.720 1.820 8,653,455 -0.28(-13.33%)
Apr 17, 2009 2.200 2.250 2.060 2.100 6,894,316 -0.13(-5.83%)
Apr 16, 2009 2.420 2.440 2.130 2.230 9,803,499 -0.05(-2.19%)
Apr 15, 2009 2.100 2.510 2.100 2.280 18,884,374 +0.15(+7.04%)
Apr 14, 2009 1.890 2.140 1.830 2.130 13,054,933 +0.28(+15.14%)
Apr 13, 2009 1.710 1.880 1.650 1.850 5,171,856 +0.09(+5.11%)
Apr 09, 2009 1.830 1.860 0.8900 1.760 5,967,386 +0.10(+6.02%)
Apr 08, 2009 1.550 1.860 0.8900 1.660 15,359,830 +0.07(+4.40%)
Apr 07, 2009 1.840 1.860 1.440 1.590 16,111,415 -0.25(-13.59%)
Apr 06, 2009 1.500 1.860 1.440 1.840 28,472,036 +0.40(+27.78%)
Apr 03, 2009 1.180 1.440 0.8900 1.440 13,871,274 +0.27(+23.08%)
Apr 02, 2009 1.250 1.170 1.130 1.170 8,046,579 +0.04(+3.54%)
Apr 01, 2009 0.9800 1.130 0.9900 1.130 8,045,611 +0.14(+14.14%)
Mar 31, 2009 1.050 1.000 0.9900 0.9900 9,395,332 -0.01(-1.00%)
Mar 30, 2009 1.120 1.280 0.8900 1.000 11,593,275 -0.28(-21.88%)
Mar 26, 2009 1.150 1.280 1.050 1.280 20,459,612 +0.23(+21.90%)
Mar 25, 2009 0.9300 1.050 0.8900 1.050 9,739,676 +0.15(+16.67%)
Mar 24, 2009 0.9200 0.9000 0.8900 0.9000 2,027,355 +0.00(+0.00%)
Mar 23, 2009 0.8500 0.9100 0.9000 0.9000 3,652,056 +0.07(+8.43%)
Mar 20, 2009 0.8300 0.8700 0.8300 0.8300 9,383,373 -0.04(-4.60%)
Mar 19, 2009 0.8700 0.9300 0.8400 0.8700 3,513,830 +0.03(+3.57%)
Mar 18, 2009 0.8700 0.8600 0.8300 0.8400 1,786,927 -0.02(-2.33%)
Mar 17, 2009 0.9000 0.8800 0.8200 0.8600 3,717,566 -0.02(-2.27%)
Mar 16, 2009 0.9000 0.9500 0.8700 0.8800 3,616,990 +0.00(+0.00%)
Mar 13, 2009 1.020 1.220 0.8700 0.8800 7,909,754 -0.02(-2.22%)
Mar 12, 2009 0.6600 0.9300 0.6500 0.9000 4,328,805 +0.27(+42.86%)
Mar 11, 2009 0.6700 0.6800 0.6300 0.6300 1,410,290 -0.02(-3.08%)
Mar 10, 2009 0.7000 0.7100 0.6100 0.6500 2,535,048 -0.03(-4.41%)
Mar 09, 2009 0.7400 0.7700 0.6500 0.6800 4,332,890 -0.04(-5.56%)
Mar 06, 2009 0.7200 0.7300 0.7000 0.7200 1,150,170 +0.03(+4.35%)
Mar 05, 2009 0.7700 0.7700 0.6900 0.6900 1,370,443 -0.07(-9.21%)
Mar 04, 2009 0.8000 0.8100 0.7100 0.7600 2,980,889 -0.10(-11.63%)
Mar 02, 2009 1.010 1.020 0.8600 0.8600 2,959,530 -0.14(-14.00%)
Feb 27, 2009 1.040 1.040 1.000 1.000 2,371,568 -0.04(-3.85%)
Feb 26, 2009 1.110 1.130 0.9500 1.040 5,994,838 -0.05(-4.59%)
Feb 25, 2009 1.250 1.250 1.070 1.090 4,592,262 -0.16(-12.80%)
Feb 24, 2009 1.320 1.360 1.210 1.250 2,155,500 -0.05(-3.85%)
Feb 23, 2009 1.400 1.400 1.300 1.300 618,762 +0.00(+0.00%)
Feb 20, 2009 1.390 1.390 1.250 1.300 960,096 -0.12(-8.45%)
Feb 19, 2009 1.440 1.450 1.380 1.420 825,369 +0.03(+2.16%)
Feb 18, 2009 1.440 1.440 1.390 1.390 826,785 +0.04(+2.96%)
Feb 17, 2009 1.600 1.640 1.350 1.350 2,270,428 -0.27(-16.67%)
Feb 13, 2009 1.660 1.660 1.590 1.620 687,359 -0.01(-0.61%)
Feb 12, 2009 1.580 1.650 1.520 1.630 980,911 +0.03(+1.87%)
Feb 11, 2009 1.580 1.650 1.560 1.600 729,809 +0.05(+3.23%)
Feb 10, 2009 1.680 1.680 1.550 1.550 1,014,099 -0.09(-5.49%)
Feb 09, 2009 1.660 1.710 1.610 1.640 734,818 +0.00(+0.00%)
Feb 06, 2009 1.620 1.650 1.600 1.640 822,028 -0.01(-0.61%)
Feb 05, 2009 1.670 1.690 1.560 1.650 476,508 +0.00(+0.00%)
Feb 04, 2009 1.690 1.690 1.600 1.650 436,586 +0.00(+0.00%)
Feb 03, 2009 1.560 1.650 1.530 1.650 868,648 +0.14(+9.27%)
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.