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

Optiva Inc (TSX: OPT )

6.200 UNCHANGED
Streaming Delayed Price Updated: 2:39 PM EDT, May 31, 2024 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 (%)
Jan 29, 2021 39.00 39.30 39.00 39.04 1,900 +0.04(+0.10%)
Jan 27, 2021 39.00 39.00 39.00 0 +0.01(+0.03%)
Jan 26, 2021 38.99 38.99 38.99 38.99 100 -0.01(-0.03%)
Jan 25, 2021 39.00 39.00 39.00 39.00 34,780 +0.05(+0.13%)
Jan 18, 2021 38.95 38.95 38.95 0 +0.33(+0.85%)
Jan 15, 2021 38.74 38.74 38.62 38.62 350 -0.12(-0.31%)
Jan 14, 2021 37.11 38.74 37.11 38.74 2,380 +1.74(+4.70%)
Jan 13, 2021 37.00 37.01 37.00 37.00 511 +0.31(+0.84%)
Jan 12, 2021 35.01 36.69 35.01 36.69 1,112 +2.29(+6.66%)
Jan 11, 2021 34.34 34.56 34.34 34.40 600 -0.02(-0.06%)
Jan 08, 2021 34.56 34.56 34.42 34.42 500 -0.22(-0.64%)
Jan 07, 2021 34.64 34.64 34.64 34.64 100 -0.10(-0.29%)
Jan 06, 2021 34.61 34.91 34.61 34.74 1,300 +0.15(+0.43%)
Jan 05, 2021 34.66 34.66 34.58 34.59 300 -0.24(-0.69%)
Jan 04, 2021 34.91 34.92 34.83 34.83 499 -0.08(-0.23%)
Dec 31, 2020 34.91 34.91 34.91 0 -4.86(-12.22%)
Dec 30, 2020 39.89 39.94 39.66 39.77 2,900 -0.23(-0.57%)
Dec 29, 2020 42.30 42.30 40.00 40.00 6,465 -0.98(-2.39%)
Dec 23, 2020 40.98 40.98 40.98 0 -1.08(-2.57%)
Dec 22, 2020 42.90 42.90 42.06 42.06 1,000 -1.93(-4.39%)
Dec 21, 2020 43.99 43.99 43.99 43.99 100 +0.78(+1.81%)
Dec 18, 2020 44.03 44.03 41.27 43.21 1,000 -1.04(-2.35%)
Dec 17, 2020 44.25 44.25 44.25 77 +0.00(+0.00%)
Dec 16, 2020 44.25 44.25 44.25 44.25 100 +1.73(+4.07%)
Dec 14, 2020 42.52 42.52 42.52 0 -0.25(-0.58%)
Dec 11, 2020 43.00 43.00 42.02 42.77 706 +1.30(+3.13%)
Dec 10, 2020 41.50 41.50 41.47 41.47 200 -1.65(-3.83%)
Dec 09, 2020 43.64 43.64 43.12 43.12 500 -0.63(-1.44%)
Dec 07, 2020 43.75 43.75 43.75 0 +1.78(+4.24%)
Dec 04, 2020 41.27 41.97 41.27 41.97 200 -0.08(-0.19%)
Dec 03, 2020 41.90 42.05 41.89 42.05 2,300 +0.05(+0.12%)
Dec 02, 2020 42.00 42.00 41.95 42.00 2,560 +0.00(+0.00%)
Dec 01, 2020 42.00 42.00 41.97 42.00 526 -0.51(-1.20%)
Nov 25, 2020 42.51 42.51 42.51 0 -1.24(-2.83%)
Nov 24, 2020 43.00 44.25 43.00 43.75 626 +0.30(+0.69%)
Nov 18, 2020 43.45 43.45 43.45 0 +1.20(+2.84%)
Nov 17, 2020 42.25 42.25 42.25 42.25 100 -2.13(-4.80%)
Nov 16, 2020 44.38 44.38 44.38 44.38 400 -0.06(-0.14%)
Nov 13, 2020 44.44 44.44 44.44 44.44 100 -0.34(-0.76%)
Nov 12, 2020 44.87 44.87 44.51 44.78 676 -0.11(-0.25%)
Nov 09, 2020 44.89 44.89 44.89 0 +0.71(+1.61%)
Nov 04, 2020 44.18 44.18 44.18 0 +0.36(+0.82%)
Nov 03, 2020 43.82 43.82 43.82 43.82 100 -0.18(-0.41%)
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.