Overactive Media Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	1.070	1.070	1.070	1.070	1.070	3,100
2022-04-05	1.060	1.060	0.950	0.990	0.990	18,308
2022-04-04	1.060	1.100	1.060	1.070	1.070	122,811
2022-04-01	1.090	1.090	1.050	1.050	1.050	4,513
2022-03-31	1.120	1.120	1.070	1.070	1.070	1,300
2022-03-30	1.130	1.180	1.130	1.140	1.140	3,100
2022-03-29	1.100	1.190	1.070	1.140	1.140	28,397
2022-03-28	0.950	1.110	0.950	1.100	1.100	79,252
2022-03-25	0.950	0.950	0.930	0.930	0.930	2,550
2022-03-24	0.950	0.950	0.940	0.940	0.940	106,600
2022-03-23	0.960	0.960	0.910	0.950	0.950	7,600
2022-03-22	0.980	1.020	0.970	0.970	0.970	7,000
2022-03-21	0.970	1.000	0.930	0.960	0.960	11,500
2022-03-18	0.940	1.080	0.850	0.950	0.950	112,445
2022-03-17	0.940	0.980	0.900	0.940	0.940	25,600
2022-03-16	0.960	1.100	0.800	0.950	0.950	122,401
2022-03-15	1.050	1.050	0.990	1.020	1.020	13,530
2022-03-14	1.090	1.090	0.950	1.030	1.030	65,832
2022-03-11	1.130	1.130	1.090	1.100	1.100	10,212
2022-03-10	1.120	1.130	1.100	1.100	1.100	2,903
2022-03-09	1.130	1.140	1.120	1.130	1.130	3,400
2022-03-08	1.110	1.130	1.090	1.090	1.090	4,418
2022-03-07	1.120	1.130	1.110	1.130	1.130	4,300
2022-03-04	1.170	1.170	1.120	1.120	1.120	5,300
2022-03-03	1.170	1.170	1.110	1.110	1.110	6,200
2022-03-02	1.150	1.200	1.140	1.150	1.150	18,478
2022-03-01	1.170	1.170	1.150	1.150	1.150	17,725
2022-02-28	1.180	1.220	1.160	1.170	1.170	5,313
2022-02-25	1.150	1.210	1.130	1.170	1.170	13,750
2022-02-24	1.140	1.140	1.050	1.120	1.120	28,168
2022-02-23	1.220	1.220	1.100	1.130	1.130	34,300
2022-02-22	1.230	1.230	1.160	1.190	1.190	9,644
2022-02-18	1.220	1.220	1.190	1.200	1.200	3,831
2022-02-17	1.210	1.230	1.150	1.170	1.170	16,495
2022-02-16	1.240	1.250	1.170	1.190	1.190	45,457
2022-02-15	1.220	1.250	1.220	1.240	1.240	6,035
2022-02-14	1.200	1.210	1.200	1.200	1.200	5,757
2022-02-11	1.230	1.250	1.180	1.200	1.200	84,375
2022-02-10	1.220	1.240	1.190	1.210	1.210	42,830
2022-02-09	1.240	1.260	1.200	1.220	1.220	55,485
2022-02-08	1.240	1.240	1.240	1.240	1.240	105
2022-02-07	1.280	1.280	1.190	1.190	1.190	10,006
2022-02-04	1.200	1.290	1.200	1.240	1.240	19,439
2022-02-03	1.200	1.240	1.180	1.200	1.200	57,425
2022-02-02	1.200	1.200	1.180	1.200	1.200	43,564
2022-02-01	1.260	1.260	1.200	1.200	1.200	49,375
2022-01-31	1.200	1.200	1.180	1.200	1.200	141,255
2022-01-28	1.200	1.200	1.170	1.200	1.200	17,149
2022-01-27	1.260	1.260	1.190	1.200	1.200	27,162
2022-01-26	1.320	1.320	1.250	1.250	1.250	4,474
2022-01-25	1.220	1.300	1.170	1.300	1.300	55,640
2022-01-24	1.160	1.230	1.160	1.230	1.230	41,185
2022-01-21	1.220	1.270	1.150	1.240	1.240	162,162
2022-01-20	1.290	1.290	1.270	1.280	1.280	3,923
2022-01-19	1.290	1.300	1.290	1.290	1.290	4,425
2022-01-18	1.290	1.330	1.280	1.280	1.280	24,600
2022-01-17	1.330	1.330	1.280	1.330	1.330	14,610
2022-01-14	1.330	1.330	1.290	1.300	1.300	5,200
2022-01-13	1.320	1.320	1.250	1.280	1.280	60,740
2022-01-12	1.330	1.330	1.290	1.310	1.310	32,800

← NewerPage 20 of 22 · 1,261 trading daysOlder →

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.