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

Optiva Inc (TSX: OPT )

6.300 UNCHANGED
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 3, 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 (%)
Dec 29, 2022 18.70 0 +0.62(+3.43%)
Dec 20, 2022 18.08 0 -0.82(-4.34%)
Dec 14, 2022 18.90 0 +0.10(+0.53%)
Dec 07, 2022 18.80 56 +1.30(+7.43%)
Nov 30, 2022 17.50 0 -0.55(-3.05%)
Nov 25, 2022 18.05 0 +0.77(+4.46%)
Nov 21, 2022 17.28 0 -1.10(-5.98%)
Nov 18, 2022 18.38 18.38 18.38 18.38 100 +1.38(+8.12%)
Nov 17, 2022 17.15 17.15 17.00 17.00 600 -1.71(-9.14%)
Nov 14, 2022 18.71 0 +0.84(+4.70%)
Nov 10, 2022 17.87 72 +0.69(+4.02%)
Nov 09, 2022 17.07 19.00 17.07 17.18 2,800 -1.32(-7.14%)
Nov 08, 2022 18.00 18.50 18.00 18.50 300 +1.00(+5.71%)
Nov 02, 2022 17.50 0 -1.50(-7.89%)
Nov 01, 2022 18.04 19.00 18.00 19.00 2,031 -1.00(-5.00%)
Oct 28, 2022 20.00 0 +0.00(+0.00%)
Oct 20, 2022 20.00 0 -0.81(-3.89%)
Oct 12, 2022 20.81 0 -0.26(-1.23%)
Sep 30, 2022 21.07 0 -0.27(-1.27%)
Sep 16, 2022 21.34 0 -0.58(-2.65%)
Sep 14, 2022 21.92 0 +0.14(+0.64%)
Sep 13, 2022 21.78 21.78 21.78 21.78 347 +0.45(+2.11%)
Sep 12, 2022 22.23 22.23 21.33 21.33 3,500 -2.00(-8.57%)
Sep 07, 2022 23.33 0 +0.85(+3.78%)
Sep 01, 2022 22.48 0 -0.04(-0.18%)
Aug 31, 2022 21.55 23.88 21.55 22.52 6,400 +0.52(+2.36%)
Aug 30, 2022 22.39 22.98 21.98 22.00 4,000 -1.75(-7.37%)
Aug 29, 2022 23.75 23.75 23.75 23.75 320 -0.13(-0.54%)
Aug 24, 2022 23.88 0 +1.60(+7.18%)
Aug 22, 2022 22.28 0 -1.32(-5.59%)
Aug 17, 2022 23.60 0 -0.39(-1.63%)
Aug 16, 2022 22.50 23.99 22.50 23.99 2,284 +0.00(+0.00%)
Aug 11, 2022 23.99 0 +0.25(+1.05%)
Aug 10, 2022 21.60 23.99 21.60 23.74 1,900 -0.25(-1.04%)
Aug 04, 2022 23.99 4 +0.00(+0.00%)
Jul 26, 2022 23.99 0 +0.00(+0.00%)
Jul 25, 2022 23.99 23.99 23.99 23.99 100 +0.99(+4.30%)
Jul 22, 2022 23.00 23.00 23.00 23.00 100 +0.00(+0.00%)
Jul 20, 2022 23.00 0 +0.00(+0.00%)
Jul 18, 2022 23.00 0 +1.00(+4.55%)
Jul 13, 2022 22.00 0 +0.00(+0.00%)
Jul 07, 2022 22.00 0 +0.50(+2.33%)
Jul 06, 2022 22.11 22.11 21.50 21.50 200 -1.93(-8.24%)
Jun 30, 2022 23.43 0 +1.18(+5.30%)
Jun 28, 2022 22.25 2 -1.75(-7.29%)
Jun 15, 2022 24.00 0 +2.09(+9.54%)
Jun 13, 2022 21.91 0 -1.07(-4.66%)
Jun 10, 2022 22.98 22.98 22.98 22.98 154 -0.97(-4.05%)
Jun 07, 2022 23.95 0 +1.05(+4.59%)
Jun 06, 2022 22.90 22.90 22.90 22.90 100 +0.91(+4.14%)
Jun 03, 2022 20.70 23.90 20.70 21.99 960 -2.01(-8.38%)
Jun 02, 2022 24.00 24.00 24.00 24.00 100 -1.12(-4.46%)
May 27, 2022 25.12 0 +0.76(+3.12%)
May 26, 2022 23.01 24.36 23.01 24.36 388 -0.74(-2.95%)
May 20, 2022 25.10 40 +0.44(+1.78%)
May 19, 2022 24.66 24.66 24.66 24.66 110 -0.23(-0.92%)
May 17, 2022 24.89 3 +0.89(+3.71%)
May 13, 2022 24.00 0 +0.25(+1.05%)
May 12, 2022 25.75 25.75 23.75 23.75 302 -1.13(-4.54%)
May 11, 2022 26.80 26.99 23.01 24.88 400 +0.56(+2.30%)
May 10, 2022 25.34 25.34 24.32 24.32 330 -2.02(-7.67%)
May 09, 2022 26.34 26.34 26.34 26.34 100 +0.89(+3.50%)
May 06, 2022 27.30 27.30 25.45 25.45 200 -0.97(-3.67%)
May 05, 2022 26.42 26.42 26.42 26.42 145 -0.92(-3.37%)
May 04, 2022 27.34 27.34 27.34 27.34 100 +1.09(+4.15%)
May 02, 2022 26.25 1 +0.21(+0.81%)
Apr 28, 2022 26.04 0 +0.04(+0.15%)
Apr 27, 2022 26.08 26.08 26.00 26.00 319 +1.18(+4.75%)
Apr 26, 2022 24.00 24.82 24.00 24.82 604 +0.95(+3.98%)
Apr 25, 2022 23.23 23.87 23.23 23.87 206 +1.35(+5.99%)
Apr 22, 2022 22.52 22.52 22.52 22.52 100 +0.52(+2.36%)
Apr 20, 2022 22.00 0 +0.25(+1.15%)
Apr 19, 2022 21.78 21.78 21.75 21.75 1,000 -0.25(-1.14%)
Apr 18, 2022 22.00 22.00 22.00 22.00 1,800 +0.00(+0.00%)
Apr 13, 2022 22.00 0 -0.12(-0.54%)
Apr 12, 2022 22.06 22.12 22.00 22.12 700 +0.13(+0.59%)
Apr 11, 2022 21.99 22.10 21.99 21.99 1,000 +0.00(+0.00%)
Apr 08, 2022 21.99 22.00 21.99 21.99 34,699 +0.54(+2.52%)
Apr 07, 2022 21.99 21.99 21.45 21.45 207 -0.54(-2.46%)
Apr 06, 2022 21.99 21.99 21.99 21.99 200 +0.55(+2.57%)
Apr 05, 2022 21.47 21.47 21.44 21.44 200 -0.53(-2.41%)
Apr 04, 2022 21.64 21.97 21.64 21.97 200 +0.17(+0.78%)
Apr 01, 2022 21.00 21.80 21.00 21.80 400 -0.20(-0.91%)
Mar 31, 2022 22.96 22.96 22.00 22.00 270 -0.42(-1.87%)
Mar 30, 2022 21.99 22.48 21.80 22.42 600 +0.57(+2.61%)
Mar 29, 2022 21.99 21.99 21.85 21.85 200 -0.35(-1.58%)
Mar 28, 2022 22.00 22.25 21.48 22.20 10,704 -0.05(-0.22%)
Mar 25, 2022 23.78 23.80 22.00 22.25 2,525 -1.25(-5.32%)
Mar 24, 2022 22.41 23.50 21.99 23.50 11,000 +0.73(+3.21%)
Mar 23, 2022 22.75 22.77 22.75 22.77 8,100 -0.23(-1.00%)
Mar 22, 2022 23.52 23.52 23.00 23.00 3,100 -1.98(-7.93%)
Mar 18, 2022 24.98 0 +1.48(+6.30%)
Mar 17, 2022 24.00 24.00 23.50 23.50 5,200 -1.84(-7.26%)
Mar 11, 2022 25.34 0 +0.58(+2.34%)
Mar 10, 2022 24.00 24.76 24.00 24.76 200 +0.58(+2.40%)
Mar 09, 2022 26.00 26.00 24.18 24.18 3,000 -1.74(-6.71%)
Mar 08, 2022 22.80 25.92 22.80 25.92 334 +2.77(+11.97%)
Mar 07, 2022 25.01 25.01 23.15 23.15 600 -0.55(-2.32%)
Mar 04, 2022 23.00 23.70 22.75 23.70 1,800 +0.49(+2.11%)
Mar 03, 2022 25.38 25.38 23.21 23.21 407 -0.50(-2.11%)
Mar 02, 2022 23.71 23.71 23.71 23.71 200 -1.78(-6.98%)
Feb 28, 2022 25.49 0 -0.49(-1.89%)
Feb 25, 2022 25.98 25.98 25.98 25.98 100 +0.14(+0.54%)
Feb 24, 2022 25.36 25.84 25.36 25.84 207 +1.35(+5.51%)
Feb 23, 2022 26.49 27.00 23.87 24.49 2,505 -3.14(-11.36%)
Feb 16, 2022 27.63 0 -0.12(-0.43%)
Feb 14, 2022 27.75 0 +0.98(+3.66%)
Feb 11, 2022 26.34 26.77 26.34 26.77 400 +1.41(+5.56%)
Feb 10, 2022 25.47 25.47 25.34 25.36 600 -0.49(-1.90%)
Feb 09, 2022 26.10 26.10 25.85 25.85 506 -1.14(-4.22%)
Feb 07, 2022 26.99 0 +0.49(+1.85%)
Feb 04, 2022 26.51 26.51 26.00 26.50 2,600 -0.50(-1.85%)
Feb 01, 2022 27.00 0 +0.00(+0.00%)
Jan 31, 2022 27.30 27.30 26.53 27.00 1,001 -1.00(-3.57%)
Jan 28, 2022 28.00 28.00 27.90 28.00 500 +1.58(+5.98%)
Jan 27, 2022 26.81 26.81 26.42 26.42 300 -0.58(-2.15%)
Jan 26, 2022 27.37 27.37 26.00 27.00 402 +0.50(+1.89%)
Jan 25, 2022 26.00 26.88 25.63 26.50 500 +0.77(+2.99%)
Jan 24, 2022 26.79 26.79 25.33 25.73 2,500 -0.27(-1.04%)
Jan 21, 2022 26.40 26.40 24.48 26.00 2,498 -0.10(-0.38%)
Jan 20, 2022 26.30 26.30 26.10 26.10 2,200 -0.40(-1.51%)
Jan 19, 2022 26.44 26.50 26.44 26.50 200 +0.12(+0.45%)
Jan 18, 2022 26.36 26.38 26.00 26.38 5,500 +0.88(+3.45%)
Jan 14, 2022 25.50 6 +0.59(+2.37%)
Jan 13, 2022 24.92 26.76 24.91 24.91 2,920 -1.59(-6.00%)
Jan 12, 2022 25.39 26.62 25.01 26.50 1,600 -0.45(-1.67%)
Jan 11, 2022 27.06 27.97 26.95 26.95 14,367 -0.05(-0.19%)
Jan 10, 2022 27.58 27.58 26.50 27.00 8,250 -0.28(-1.03%)
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.