Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
10:07:16 EDT Sun 05 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-03
Z
OPFI
2.85
2.87
2.73
2.76
-0.02
48,847
293
2.52
3.42
2024-05-02
Z
OPFI
2.74
2.79
2.70
2.78
0.07
75,178
579
2.47
3.08
2024-05-01
Z
OPFI
2.66
2.75
2.6109
2.71
0.02
64,824
405
2.38
3.08
2024-04-30
Z
OPFI
2.69
2.72
2.605
2.67
-0.07
137,119
472
2.62
3.10
2024-04-29
Z
OPFI
2.70
2.81
2.66
2.73
0.06
176,459
664
2.40
3.51
2024-04-26
Z
OPFI
2.66
2.75
2.56
2.66
0.02
212,918
722
2.40
2.93
2024-04-25
Z
OPFI
2.82
2.845
2.60
2.64
-0.235
285,700
655
2.38
2.93
2024-04-24
Z
OPFI
3.02
3.04
2.8551
2.87
-0.155
107,814
435
2.46
3.33
2024-04-23
Z
OPFI
2.99
3.1594
2.98
3.04
0.06
159,753
576
2.62
3.50
2024-04-22
Z
OPFI
3.07
3.07
2.89
2.98
-0.005
161,162
702
2.18
3.29
2024-04-19
Z
OPFI
2.82
3.05
2.81
2.99
0.12
245,149
1,040
2.61
3.31
2024-04-18
Z
OPFI
2.80
2.94
2.79
2.88
0.09
232,070
1,470
2.64
3.61
2024-04-17
Z
OPFI
2.94
2.99
2.87
2.92
-0.02
212,364
798
2.71
3.36
2024-04-16
Z
OPFI
3.03
3.03
2.83
2.93
-0.10
277,883
905
2.41
3.36
2024-04-15
Z
OPFI
3.28
3.2805
3.01
3.03
-0.17
312,466
945
2.79
3.57
2024-04-12
Z
OPFI
3.22
3.28
3.1401
3.20
-0.10
238,823
838
3.12
3.76
2024-04-11
Z
OPFI
3.28
3.43
3.20
3.29
0.09
583,905
1,898
3.01
3.71
2024-04-10
Z
OPFI
3.16
3.25
2.98
3.19
0.01
453,967
1,830
3.06
3.47
2024-04-09
Z
OPFI
2.78
3.42
2.78
3.21
0.64
2,864,803
8,154
2.86
3.21
2024-04-08
Z
OPFI
2.44
2.64
2.40
2.56
0.15
227,208
811
2.40
2.80
2024-04-05
Z
OPFI
2.42
2.45
2.39
2.41
-0.01
145,487
1,060
2.32
2.46
2024-04-04
Z
OPFI
2.51
2.51
2.375
2.41
-0.10
201,645
623
2.14
3.10
2024-04-03
Z
OPFI
2.48
2.52
2.4501
2.49
-0.02
115,551
628
2.25
2.58
2024-04-02
Z
OPFI
2.48
2.52
2.45
2.50
-0.01
130,896
615
2.25
2.85
2024-04-01
Z
OPFI
2.50
2.52
2.46
2.50
-0.02
153,008
606
2.25
2.62
2024-03-29
Z
OPFI
2.48
2.54
2.46
2.50
0.01
0
0
2.42
2.73
2024-03-28
Z
OPFI
2.48
2.54
2.46
2.50
0.01
138,732
499
2.42
2.73
2024-03-27
Z
OPFI
2.43
2.52
2.43
2.49
0.05
110,984
458
2.46
2.73
2024-03-26
Z
OPFI
2.40
2.46
2.35
2.43
0.05
211,828
811
2.35
2.61
2024-03-25
Z
OPFI
2.58
2.605
2.37
2.38
-0.20
451,947
1,261
2.15
2.69
2024-03-22
Z
OPFI
2.50
2.63
2.50
2.58
0.07
184,700
722
2.34
3.03
2024-03-21
Z
OPFI
2.56
2.56
2.45
2.50
-0.02
181,991
744
2.26
2.77
2024-03-20
Z
OPFI
2.38
2.52
2.37
2.52
0.091
266,297
994
2.46
2.73
2024-03-19
Z
OPFI
2.38
2.4791
2.36
2.42
-0.02
243,313
835
2.22
2.75
2024-03-18
Z
OPFI
2.50
2.53
2.40
2.41
-0.1025
331,277
1,135
2.20
2.43
2024-03-15
Z
OPFI
2.53
2.58
2.48
2.52
250,008
598
2.20
2.85
2024-03-14
Z
OPFI
2.65
2.6906
2.495
2.52
-0.11
242,825
845
2.45
2.81
2024-03-13
Z
OPFI
2.55
2.78
2.545
2.64
0.10
319,079
1,221
2.39
2.96
2024-03-12
Z
OPFI
2.58
2.66
2.50
2.55
-0.01
310,994
1,252
2.50
2.63
2024-03-11
Z
OPFI
2.96
2.96
2.54
2.56
-0.345
1,074,234
3,496
2.51
2.56
2024-03-08
Z
OPFI
2.95
3.10
2.76
2.90
-0.90
1,722,927
4,490
2.80
3.32
2024-03-07
Z
OPFI
3.65
3.83
3.54
3.79
0.18
725,271
2,365
3.15
3.58
2024-03-06
Z
OPFI
3.43
3.63
3.383
3.62
0.25
376,666
1,252
3.28
4.07
2024-03-05
Z
OPFI
3.43
3.44
3.3512
3.37
-0.07
151,240
681
3.01
3.92
2024-03-04
Z
OPFI
3.47
3.61
3.43
3.44
-0.035
233,103
898
3.13
3.73
2024-03-01
Z
OPFI
3.54
3.54
3.41
3.4796
-0.0404
155,314
935
3.06
3.91
2024-02-29
Z
OPFI
3.34
3.53
3.34
3.52
0.195
207,821
904
3.15
3.95
2024-02-28
Z
OPFI
3.49
3.53
3.32
3.33
-0.20
197,750
790
3.21
3.82
2024-02-27
Z
OPFI
3.51
3.55
3.44
3.53
0.03
168,576
537
3.34
3.90
2024-02-26
Z
OPFI
3.35
3.5732
3.33
3.51
0.20
326,469
1,245
3.21
3.90
2024-02-23
Z
OPFI
3.38
3.41
3.30
3.30
-0.09
171,893
509
3.21
3.77
2024-02-22
Z
OPFI
3.48
3.546
3.39
3.41
-0.05
157,047
697
3.21
3.84
2024-02-21
Z
OPFI
3.68
3.68
3.44
3.46
-0.205
198,383
688
3.16
3.95
2024-02-20
Z
OPFI
3.68
3.69
3.51
3.67
-0.055
226,135
744
3.32
4.20
2024-02-19
Z
OPFI
3.73
3.825
3.65
3.73
0.005
0
0
3.36
4.05
2024-02-16
Z
OPFI
3.73
3.825
3.65
3.73
0.005
232,920
779
3.36
4.05
2024-02-15
Z
OPFI
3.83
3.90
3.63
3.73
-0.07
285,045
1,231
3.37
4.34
2024-02-14
Z
OPFI
3.51
3.79
3.45
3.79
0.30
312,595
1,180
3.79
4.35
2024-02-13
Z
OPFI
3.46
3.60
3.4112
3.48
-0.05
231,578
1,247
3.46
4.88
2024-02-12
Z
OPFI
3.26
3.57
3.24
3.53
0.30
432,870
2,082
3.53
4.01
2024-02-09
Z
OPFI
3.19
3.26
3.10
3.24
0.005
219,396
806
2.79
3.76
2024-02-08
Z
OPFI
3.10
3.26
3.10
3.24
0.20
180,629
805
2.95
3.52
2024-02-07
Z
OPFI
3.09
3.128
2.99
3.04
-0.085
174,170
983
2.71
3.54
2024-02-06
Z
OPFI
3.03
3.1764
3.03
3.13
0.04
191,031
832
2.79
3.61