Overactive Media Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	1.340	1.340	1.290	1.310	1.310	69,650
2022-01-10	1.330	1.360	1.320	1.330	1.330	50,043
2022-01-07	1.340	1.400	1.320	1.320	1.320	112,090
2022-01-06	1.340	1.340	1.300	1.320	1.320	16,070
2022-01-05	1.350	1.350	1.310	1.330	1.330	34,834
2022-01-04	1.390	1.400	1.300	1.350	1.350	64,244
2021-12-31	1.330	1.460	1.300	1.440	1.440	125,309
2021-12-30	1.350	1.390	1.340	1.370	1.370	17,703
2021-12-29	1.400	1.400	1.300	1.360	1.360	108,244
2021-12-24	1.350	1.380	1.350	1.380	1.380	300
2021-12-23	1.350	1.400	1.300	1.380	1.380	78,400
2021-12-22	1.340	1.350	1.280	1.280	1.280	148,250
2021-12-21	1.280	1.350	1.260	1.350	1.350	137,071
2021-12-20	1.250	1.300	1.230	1.290	1.290	79,205
2021-12-17	1.240	1.270	1.200	1.230	1.230	58,800
2021-12-16	1.230	1.230	1.170	1.210	1.210	78,066
2021-12-15	1.240	1.250	1.210	1.220	1.220	13,170
2021-12-14	1.220	1.280	1.220	1.230	1.230	43,200
2021-12-13	1.250	1.280	1.160	1.220	1.220	36,200
2021-12-10	1.250	1.250	1.220	1.220	1.220	2,600
2021-12-09	1.220	1.270	1.200	1.230	1.230	33,548
2021-12-08	1.160	1.230	1.090	1.220	1.220	117,361
2021-12-07	1.270	1.280	1.130	1.160	1.160	171,480
2021-12-06	1.270	1.270	1.250	1.260	1.260	1,416
2021-12-03	1.260	1.290	1.260	1.260	1.260	31,613
2021-12-02	1.310	1.350	1.300	1.320	1.320	12,508
2021-12-01	1.300	1.340	1.270	1.300	1.300	23,287
2021-11-30	1.360	1.360	1.250	1.310	1.310	56,410
2021-11-29	1.300	1.390	1.230	1.350	1.350	70,433
2021-11-26	1.350	1.350	1.250	1.300	1.300	22,157
2021-11-25	1.300	1.370	1.280	1.360	1.360	19,605
2021-11-24	1.300	1.300	1.250	1.250	1.250	21,828
2021-11-23	1.340	1.350	1.280	1.300	1.300	34,100
2021-11-22	1.390	1.400	1.320	1.350	1.350	14,584
2021-11-19	1.400	1.430	1.300	1.340	1.340	35,807
2021-11-18	1.400	1.450	1.330	1.390	1.390	69,817
2021-11-17	1.490	1.490	1.370	1.380	1.380	76,980
2021-11-16	1.420	1.500	1.400	1.480	1.480	85,809
2021-11-15	1.450	1.450	1.430	1.430	1.430	9,008
2021-11-12	1.400	1.430	1.400	1.430	1.430	2,000
2021-11-11	1.400	1.400	1.390	1.390	1.390	13,971
2021-11-10	1.380	1.400	1.370	1.370	1.370	13,602
2021-11-09	1.470	1.470	1.400	1.410	1.410	23,720
2021-11-08	1.470	1.470	1.420	1.450	1.450	20,850
2021-11-05	1.360	1.500	1.360	1.470	1.470	86,078
2021-11-04	1.350	1.490	1.320	1.400	1.400	101,486
2021-11-03	1.330	1.360	1.190	1.360	1.360	222,302
2021-11-02	1.310	1.380	1.230	1.330	1.330	160,671
2021-11-01	1.320	1.340	1.300	1.320	1.320	27,745
2021-10-29	1.350	1.350	1.250	1.300	1.300	188,467
2021-10-28	1.280	1.390	1.270	1.340	1.340	71,638
2021-10-27	1.360	1.360	1.260	1.295	1.295	680,624
2021-10-26	1.330	1.460	1.290	1.350	1.350	277,800
2021-10-25	1.360	1.360	1.330	1.340	1.340	64,207
2021-10-22	1.350	1.350	1.300	1.340	1.340	6,306
2021-10-21	1.370	1.390	1.300	1.350	1.350	18,144
2021-10-20	1.400	1.480	1.300	1.370	1.370	72,756
2021-10-19	1.390	1.450	1.300	1.400	1.400	34,492
2021-10-18	1.390	1.390	1.290	1.340	1.340	29,843
2021-10-15	1.370	1.460	1.270	1.370	1.370	36,300

← NewerPage 21 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.