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

Optiva Inc (TSX: OPT )

6.200 -0.490 (-7.32%)
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 (%)
Sep 30, 2019 44.74 44.75 44.74 44.75 364 +0.26(+0.58%)
Sep 27, 2019 44.49 44.50 44.49 44.49 567 +0.19(+0.43%)
Sep 26, 2019 44.24 44.31 44.24 44.30 815 +0.81(+1.86%)
Sep 25, 2019 42.50 43.49 42.50 43.49 362 +1.27(+3.01%)
Sep 24, 2019 42.22 42.22 42.22 39 +0.00(+0.00%)
Sep 23, 2019 42.22 42.22 42.22 42.22 225 -2.03(-4.59%)
Sep 19, 2019 44.25 44.25 44.25 0 +0.50(+1.14%)
Sep 18, 2019 43.88 43.90 43.75 43.75 1,247 -0.15(-0.34%)
Sep 17, 2019 43.97 43.97 43.90 43.90 200 -0.08(-0.18%)
Sep 11, 2019 43.98 43.98 43.98 0 +0.98(+2.28%)
Sep 10, 2019 42.97 43.00 42.93 43.00 8,100 +0.25(+0.58%)
Sep 09, 2019 42.05 42.75 41.82 42.75 3,186 +0.66(+1.57%)
Sep 06, 2019 42.20 42.20 42.09 42.09 400 -0.15(-0.36%)
Sep 05, 2019 42.46 42.46 42.24 42.24 400 -0.76(-1.77%)
Sep 04, 2019 42.98 43.00 42.98 43.00 13,413 +0.21(+0.49%)
Aug 30, 2019 42.79 42.79 42.79 0 +0.04(+0.09%)
Aug 29, 2019 42.59 42.75 42.57 42.75 1,600 +0.18(+0.42%)
Aug 27, 2019 42.57 42.57 42.57 0 -0.43(-1.00%)
Aug 26, 2019 42.49 43.00 42.49 43.00 7,459 +1.12(+2.67%)
Aug 21, 2019 41.88 41.88 41.88 0 -1.12(-2.60%)
Aug 20, 2019 42.49 43.00 42.49 43.00 6,320 +0.50(+1.18%)
Aug 19, 2019 42.24 42.51 42.24 42.50 1,308 +0.51(+1.21%)
Aug 16, 2019 42.00 42.49 41.99 41.99 603 -0.51(-1.20%)
Aug 15, 2019 39.64 42.50 37.83 42.50 14,413 +2.50(+6.25%)
Aug 14, 2019 39.89 40.00 39.89 40.00 1,000 +0.71(+1.81%)
Aug 13, 2019 39.04 39.30 39.04 39.29 300 -0.04(-0.10%)
Aug 12, 2019 39.49 39.50 39.33 39.33 603 -0.17(-0.43%)
Aug 09, 2019 39.83 39.83 39.50 39.50 1,100 +0.00(+0.00%)
Aug 08, 2019 39.49 39.50 39.49 39.50 869 +0.61(+1.57%)
Aug 07, 2019 38.92 38.92 38.89 38.89 200 -0.03(-0.08%)
Aug 06, 2019 38.52 38.92 38.52 38.92 300 +0.16(+0.41%)
Aug 02, 2019 38.76 38.76 38.76 0 -0.13(-0.33%)
Aug 01, 2019 38.56 38.93 38.56 38.89 600 +0.00(+0.00%)
Jul 31, 2019 38.99 39.00 38.40 38.89 6,162 -0.40(-1.02%)
Jul 30, 2019 39.28 39.29 39.28 39.29 409 +0.79(+2.05%)
Jul 26, 2019 38.50 38.50 38.50 0 +0.15(+0.39%)
Jul 25, 2019 38.50 38.50 38.35 38.35 300 -0.45(-1.16%)
Jul 24, 2019 38.80 38.80 38.80 38.80 100 -0.63(-1.60%)
Jul 19, 2019 39.43 39.43 39.43 0 +1.23(+3.22%)
Jul 18, 2019 38.20 38.20 38.19 38.20 3,813 -0.28(-0.73%)
Jul 16, 2019 38.48 38.48 38.48 0 -0.04(-0.10%)
Jul 12, 2019 38.52 38.52 38.52 0 -0.85(-2.16%)
Jul 09, 2019 39.37 39.37 39.37 0 -0.53(-1.33%)
Jul 08, 2019 39.90 39.90 39.90 39.90 100 +0.87(+2.23%)
Jul 03, 2019 39.03 39.03 39.03 0 -0.82(-2.06%)
Jul 02, 2019 40.25 40.31 39.85 39.85 14,300 -0.40(-0.99%)
Jun 26, 2019 40.25 40.25 40.25 0 -0.75(-1.83%)
Jun 24, 2019 41.00 41.00 41.00 0 +0.03(+0.07%)
Jun 21, 2019 40.84 40.97 40.84 40.97 4,800 +0.04(+0.10%)
Jun 20, 2019 41.27 41.27 40.75 40.93 14,228 -1.07(-2.55%)
Jun 19, 2019 41.93 42.00 41.93 42.00 800 +1.08(+2.64%)
Jun 18, 2019 40.97 41.00 40.82 40.92 3,540 +0.20(+0.49%)
Jun 17, 2019 40.72 40.72 40.72 40.72 104 -0.06(-0.15%)
Jun 14, 2019 40.51 40.78 40.50 40.78 780 +0.27(+0.67%)
Jun 12, 2019 40.51 40.51 40.51 0 +0.18(+0.45%)
Jun 11, 2019 40.33 40.33 40.33 2 +0.00(+0.00%)
Jun 07, 2019 40.33 40.33 40.33 0 +0.00(+0.00%)
Jun 05, 2019 40.33 40.33 40.33 0 +0.45(+1.13%)
Jun 04, 2019 40.00 40.00 39.88 39.88 265 +0.05(+0.13%)
Jun 03, 2019 40.43 40.74 39.83 39.83 1,519 -0.72(-1.78%)
May 31, 2019 40.39 40.55 40.39 40.55 3,100 +0.05(+0.12%)
May 28, 2019 40.50 40.50 40.50 0 +0.70(+1.76%)
May 24, 2019 39.80 39.80 39.80 0 -0.53(-1.31%)
May 23, 2019 40.45 40.45 40.33 40.33 2,300 -0.12(-0.30%)
May 22, 2019 40.50 40.50 39.82 40.45 5,456 -0.54(-1.32%)
May 17, 2019 40.99 40.99 40.99 0 -0.01(-0.02%)
May 16, 2019 41.40 41.40 41.00 41.00 10,500 -0.14(-0.34%)
May 15, 2019 41.41 41.41 41.14 41.14 1,800 -0.54(-1.30%)
May 13, 2019 41.68 41.68 41.68 0 +0.18(+0.43%)
May 10, 2019 41.50 41.51 41.50 41.50 28,060 -1.50(-3.49%)
May 09, 2019 44.49 44.49 43.00 43.00 840 -0.99(-2.25%)
May 08, 2019 43.99 43.99 43.99 43.99 141 +1.30(+3.05%)
May 07, 2019 40.46 42.69 40.24 42.69 3,089 +2.64(+6.59%)
Apr 29, 2019 40.05 40.05 40.05 0 -0.63(-1.55%)
Apr 24, 2019 40.68 40.68 40.68 0 -0.18(-0.44%)
Apr 23, 2019 40.20 40.86 40.20 40.86 490 -0.03(-0.07%)
Apr 22, 2019 40.89 40.89 40.89 40.89 160 +1.89(+4.85%)
Apr 18, 2019 39.00 39.00 39.00 0 -0.93(-2.33%)
Apr 16, 2019 39.93 39.93 39.93 0 +0.93(+2.38%)
Apr 15, 2019 38.00 39.00 38.00 39.00 948 -1.10(-2.74%)
Apr 12, 2019 39.68 40.10 39.68 40.10 204 +0.10(+0.25%)
Apr 11, 2019 40.01 40.01 39.98 40.00 4,311 -0.23(-0.57%)
Apr 10, 2019 40.21 40.23 40.21 40.23 200 -0.77(-1.88%)
Apr 08, 2019 41.00 41.00 41.00 0 -0.28(-0.68%)
Apr 05, 2019 41.49 41.50 41.28 41.28 4,859 +0.28(+0.68%)
Apr 04, 2019 40.50 41.00 40.25 41.00 850 +0.50(+1.23%)
Apr 03, 2019 40.26 41.00 40.26 40.50 1,100 -0.85(-2.06%)
Apr 02, 2019 41.91 41.91 41.35 41.35 780 -0.65(-1.55%)
Apr 01, 2019 42.00 42.00 42.00 42.00 100 -0.01(-0.02%)
Mar 28, 2019 42.01 42.01 42.01 0 -0.58(-1.36%)
Mar 27, 2019 42.95 42.98 42.59 42.59 400 -0.73(-1.69%)
Mar 25, 2019 43.32 43.32 43.32 0 -0.43(-0.98%)
Mar 22, 2019 43.75 43.75 43.75 23 +0.00(+0.00%)
Mar 21, 2019 43.56 43.75 43.44 43.75 2,705 +0.19(+0.44%)
Mar 20, 2019 43.56 43.56 43.56 43.56 233 +0.27(+0.62%)
Mar 19, 2019 43.27 43.29 43.27 43.29 1,400 -1.24(-2.78%)
Mar 18, 2019 43.26 44.73 43.26 44.53 1,628 +1.56(+3.63%)
Mar 15, 2019 43.40 43.40 42.97 42.97 3,786 -0.48(-1.10%)
Mar 14, 2019 43.00 43.46 43.00 43.45 6,406 +0.23(+0.53%)
Mar 13, 2019 43.00 43.22 43.00 43.22 2,200 -0.03(-0.07%)
Mar 12, 2019 43.90 43.90 43.25 43.25 11,239 -0.61(-1.39%)
Mar 11, 2019 43.90 43.98 43.50 43.86 2,240 -0.04(-0.09%)
Mar 08, 2019 44.00 44.17 43.90 43.90 1,700 -0.10(-0.23%)
Mar 07, 2019 44.59 44.60 44.00 44.00 6,500 -1.00(-2.22%)
Mar 06, 2019 44.99 45.00 44.99 45.00 400 +0.00(+0.00%)
Mar 04, 2019 45.00 45.00 45.00 0 +0.01(+0.02%)
Feb 28, 2019 44.99 44.99 44.99 0 -0.01(-0.02%)
Feb 27, 2019 44.99 45.00 44.99 45.00 459 +0.56(+1.26%)
Feb 25, 2019 44.44 44.44 44.44 0 -1.04(-2.29%)
Feb 20, 2019 45.48 45.48 45.48 0 +0.15(+0.33%)
Feb 19, 2019 45.33 45.33 45.33 45.33 110 -0.13(-0.29%)
Feb 15, 2019 45.46 45.46 45.46 0 +0.55(+1.22%)
Feb 14, 2019 44.92 44.92 44.91 44.91 400 -0.84(-1.84%)
Feb 12, 2019 45.75 45.75 45.75 0 +0.26(+0.57%)
Feb 08, 2019 45.49 45.49 45.49 0 +0.00(+0.00%)
Feb 07, 2019 45.50 45.86 45.46 45.49 25,390 +0.68(+1.52%)
Feb 06, 2019 44.50 44.81 44.50 44.81 3,532 +0.36(+0.81%)
Feb 05, 2019 44.45 44.45 44.45 26 +0.00(+0.00%)
Feb 04, 2019 45.00 45.00 44.45 44.45 3,250 -0.50(-1.11%)
Feb 01, 2019 44.75 44.96 44.75 44.95 4,200 +0.00(+0.00%)
Jan 31, 2019 44.49 45.01 44.49 44.95 13,616 +0.45(+1.01%)
Jan 30, 2019 44.50 44.67 44.50 44.50 3,400 -0.39(-0.87%)
Jan 29, 2019 44.75 44.89 44.75 44.89 763 +0.00(+0.00%)
Jan 28, 2019 44.75 45.00 44.75 44.89 9,100 -0.11(-0.24%)
Jan 24, 2019 45.00 45.00 45.00 0 +0.00(+0.00%)
Jan 23, 2019 45.00 45.00 44.75 45.00 11,134 +0.01(+0.02%)
Jan 22, 2019 45.00 45.10 44.98 44.99 3,500 -0.28(-0.62%)
Jan 21, 2019 45.21 45.27 45.21 45.27 240 +0.07(+0.15%)
Jan 17, 2019 45.20 45.20 45.20 0 +0.10(+0.22%)
Jan 16, 2019 45.17 45.38 45.00 45.10 7,900 -0.40(-0.88%)
Jan 15, 2019 45.26 45.50 45.00 45.50 1,760 -0.25(-0.55%)
Jan 14, 2019 45.75 45.75 45.75 45.75 100 -1.25(-2.66%)
Jan 09, 2019 47.00 47.00 47.00 0 -0.50(-1.05%)
Jan 08, 2019 47.00 47.50 47.00 47.50 8,722 +0.51(+1.09%)
Jan 04, 2019 46.99 46.99 46.99 0 +0.44(+0.95%)
Jan 03, 2019 46.45 46.55 46.45 46.55 240 +0.73(+1.59%)
Jan 02, 2019 45.83 45.89 45.75 45.82 7,966 -1.11(-2.37%)
Dec 31, 2018 46.93 46.93 46.93 0 -0.35(-0.74%)
Dec 28, 2018 47.28 47.28 47.28 47.28 300 +1.53(+3.34%)
Dec 27, 2018 44.50 45.75 44.50 45.75 2,370 +0.17(+0.37%)
Dec 24, 2018 45.58 45.58 45.58 0 -0.67(-1.45%)
Dec 21, 2018 46.25 46.25 46.25 46.25 100 -0.76(-1.62%)
Dec 20, 2018 47.00 47.01 47.00 47.01 320 +0.11(+0.23%)
Dec 19, 2018 46.97 47.00 46.90 46.90 400 -0.14(-0.30%)
Dec 18, 2018 45.50 47.10 45.50 47.04 4,016 +1.79(+3.96%)
Dec 17, 2018 45.50 45.50 45.25 45.25 5,299 +0.25(+0.56%)
Dec 14, 2018 45.50 45.50 45.00 45.00 1,343 -0.58(-1.27%)
Dec 13, 2018 42.50 45.75 42.50 45.58 4,600 -0.57(-1.24%)
Dec 11, 2018 46.15 46.15 46.15 0 +0.40(+0.87%)
Dec 10, 2018 46.00 46.00 45.75 45.75 3,149 -0.27(-0.59%)
Dec 07, 2018 46.00 46.03 45.96 46.02 14,200 +0.02(+0.04%)
Dec 06, 2018 46.07 46.07 46.00 46.00 2,748 -0.01(-0.02%)
Dec 05, 2018 46.01 46.01 46.01 60 +0.00(+0.00%)
Dec 04, 2018 45.75 46.01 45.75 46.01 2,200 +0.01(+0.02%)
Dec 03, 2018 46.00 46.00 46.00 24 +0.00(+0.00%)
Nov 30, 2018 46.10 46.14 46.00 46.00 2,300 +0.00(+0.00%)
Nov 29, 2018 46.01 46.08 46.00 46.00 4,454 -1.00(-2.13%)
Nov 28, 2018 46.00 47.00 46.00 47.00 6,201 +1.00(+2.17%)
Nov 27, 2018 45.78 46.00 45.75 46.00 1,934 -0.10(-0.22%)
Nov 26, 2018 46.00 46.10 46.00 46.10 1,300 +0.10(+0.22%)
Nov 23, 2018 45.99 46.00 45.99 46.00 1,243 -0.17(-0.37%)
Nov 21, 2018 46.17 46.17 46.17 0 -0.83(-1.77%)
Nov 20, 2018 45.86 47.24 43.16 47.00 4,500 +0.33(+0.71%)
Nov 19, 2018 46.23 46.67 46.23 46.67 212 +0.31(+0.67%)
Nov 16, 2018 46.25 46.36 46.25 46.36 700 -0.39(-0.83%)
Nov 15, 2018 46.82 46.82 46.75 46.75 1,988 -0.45(-0.95%)
Nov 14, 2018 46.99 47.22 46.99 47.20 2,780 +0.56(+1.20%)
Nov 13, 2018 45.70 47.00 45.70 46.64 5,709 +0.29(+0.63%)
Nov 12, 2018 46.00 46.35 46.00 46.35 820 +0.35(+0.76%)
Nov 09, 2018 46.87 46.87 46.00 46.00 228 -0.93(-1.98%)
Nov 07, 2018 46.93 46.93 46.93 0 +0.44(+0.95%)
Nov 06, 2018 46.49 46.49 46.49 46.49 106 +0.34(+0.74%)
Nov 02, 2018 46.15 46.15 46.15 0 +0.00(+0.00%)
Nov 01, 2018 46.14 46.15 46.14 46.15 419 +0.12(+0.26%)
Oct 31, 2018 46.03 46.03 46.03 46.03 109 +1.58(+3.55%)
Oct 30, 2018 47.50 47.50 44.39 44.45 1,061 -1.81(-3.91%)
Oct 29, 2018 46.26 46.26 46.26 46.26 100 +1.29(+2.87%)
Oct 26, 2018 44.96 45.07 44.96 44.97 3,436 -0.01(-0.02%)
Oct 25, 2018 44.00 44.98 44.00 44.98 344 -0.04(-0.09%)
Oct 24, 2018 45.38 45.38 45.02 45.02 375 -0.91(-1.98%)
Oct 23, 2018 46.84 46.84 45.90 45.93 1,675 -1.03(-2.19%)
Oct 22, 2018 47.11 47.11 46.92 46.96 1,239 -1.04(-2.17%)
Oct 19, 2018 48.40 48.40 48.00 48.00 57,020 -0.40(-0.83%)
Oct 18, 2018 48.00 48.40 48.00 48.40 2,660 +0.40(+0.83%)
Oct 17, 2018 48.05 48.05 48.00 48.00 398 +0.00(+0.00%)
Oct 16, 2018 48.25 48.25 48.00 48.00 450 -0.25(-0.52%)
Oct 15, 2018 48.25 48.25 48.25 79 +0.00(+0.00%)
Oct 12, 2018 48.00 48.25 48.00 48.25 1,206 +0.35(+0.73%)
Oct 11, 2018 47.90 47.90 47.90 47.90 200 -0.11(-0.23%)
Oct 10, 2018 48.19 48.19 48.00 48.01 900 -0.46(-0.95%)
Oct 09, 2018 48.47 48.47 48.47 96 +0.00(+0.00%)
Oct 05, 2018 48.47 48.47 48.47 0 -0.06(-0.12%)
Oct 04, 2018 48.53 48.53 48.53 48.53 100 -0.14(-0.29%)
Oct 03, 2018 49.03 49.03 48.35 48.67 37,248 -1.08(-2.17%)
Oct 02, 2018 48.96 49.79 48.90 49.75 1,600 -0.07(-0.14%)
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.