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 29, 2021 21.50 21.50 21.50 0 +0.00(+0.00%)
Sep 28, 2021 21.81 21.84 21.50 21.50 5,220 -0.53(-2.41%)
Sep 27, 2021 22.00 22.03 22.00 22.03 988 -0.12(-0.54%)
Sep 24, 2021 22.15 22.15 22.15 22.15 3,500 -0.05(-0.23%)
Sep 23, 2021 22.20 22.20 22.20 22.20 120 -0.07(-0.31%)
Sep 22, 2021 22.24 22.30 22.23 22.27 400 -0.11(-0.49%)
Sep 21, 2021 22.43 22.44 22.38 22.38 400 -0.01(-0.04%)
Sep 20, 2021 22.50 22.50 22.39 22.39 1,200 -0.11(-0.49%)
Sep 17, 2021 22.77 22.85 22.50 22.50 5,850 -0.33(-1.45%)
Sep 16, 2021 22.89 22.89 22.83 22.83 4,100 -0.17(-0.74%)
Sep 15, 2021 23.00 23.00 23.00 23.00 200 -0.05(-0.22%)
Sep 14, 2021 23.05 23.05 23.05 23.05 400 +0.05(+0.22%)
Sep 13, 2021 22.97 23.00 22.97 23.00 5,080 +0.08(+0.35%)
Sep 10, 2021 23.12 23.12 22.92 22.92 1,100 -0.25(-1.08%)
Sep 09, 2021 23.00 23.17 23.00 23.17 410 -0.58(-2.44%)
Sep 08, 2021 23.70 23.80 23.70 23.75 325 -0.10(-0.42%)
Sep 07, 2021 24.00 24.00 23.85 23.85 800 +0.00(+0.00%)
Sep 03, 2021 23.85 23.85 23.85 0 +0.00(+0.00%)
Sep 02, 2021 24.05 24.09 23.85 23.85 1,900 -0.16(-0.67%)
Sep 01, 2021 24.03 24.04 24.01 24.01 300 +0.01(+0.04%)
Aug 31, 2021 23.96 24.00 23.96 24.00 295 +0.15(+0.63%)
Aug 30, 2021 23.85 23.85 23.85 23.85 500 +0.00(+0.00%)
Aug 27, 2021 23.85 23.85 23.85 23.85 400 +0.00(+0.00%)
Aug 26, 2021 23.85 23.85 23.85 23.85 1,500 +0.00(+0.00%)
Aug 25, 2021 23.84 23.85 23.83 23.85 4,320 +0.13(+0.55%)
Aug 24, 2021 23.77 23.80 23.72 23.72 300 -0.13(-0.55%)
Aug 23, 2021 23.79 23.86 23.75 23.85 2,200 -0.02(-0.08%)
Aug 19, 2021 23.87 23.87 23.87 0 -0.13(-0.54%)
Aug 13, 2021 24.00 24.00 24.00 0 -0.20(-0.83%)
Aug 12, 2021 24.42 24.42 24.20 24.20 1,920 -0.30(-1.22%)
Aug 11, 2021 24.70 24.73 24.50 24.50 5,600 -0.20(-0.81%)
Aug 10, 2021 24.72 24.72 24.70 24.70 500 -0.10(-0.40%)
Aug 09, 2021 24.81 24.85 24.80 24.80 1,800 -0.08(-0.32%)
Aug 05, 2021 24.88 24.88 24.88 0 -0.07(-0.28%)
Jul 30, 2021 24.95 24.95 24.95 0 -0.05(-0.20%)
Jul 27, 2021 25.00 25.00 25.00 0 +0.00(+0.00%)
Jul 26, 2021 25.04 25.04 25.00 25.00 331 +0.00(+0.00%)
Jul 23, 2021 25.00 25.00 25.00 25.00 1,964 +0.00(+0.00%)
Jul 22, 2021 25.00 25.71 25.00 25.00 5,128 -0.50(-1.96%)
Jul 21, 2021 25.50 25.50 25.38 25.50 2,466 -0.26(-1.01%)
Jul 20, 2021 25.91 25.92 25.76 25.76 513 -0.21(-0.81%)
Jul 16, 2021 25.97 25.97 25.97 43 +0.05(+0.19%)
Jul 14, 2021 25.92 25.92 25.92 0 +0.06(+0.23%)
Jul 13, 2021 25.93 25.93 25.86 25.86 200 -0.14(-0.54%)
Jul 12, 2021 26.59 26.62 26.00 26.00 910 -0.89(-3.31%)
Jul 08, 2021 26.89 26.89 26.89 0 -0.47(-1.72%)
Jul 05, 2021 27.36 27.36 27.36 1 +0.36(+1.33%)
Jul 02, 2021 26.96 27.00 26.95 27.00 3,400 +0.10(+0.37%)
Jun 30, 2021 26.90 26.90 26.90 0 -0.10(-0.37%)
Jun 28, 2021 27.00 27.00 27.00 0 +0.00(+0.00%)
Jun 24, 2021 27.00 27.00 27.00 0 +0.06(+0.22%)
Jun 21, 2021 26.94 26.94 26.94 0 +0.05(+0.19%)
Jun 18, 2021 26.84 26.89 26.84 26.89 200 +0.09(+0.34%)
Jun 17, 2021 26.83 26.83 26.80 26.80 2,023 -0.10(-0.37%)
Jun 16, 2021 26.90 26.90 26.90 26.90 1,400 -0.17(-0.63%)
Jun 14, 2021 27.07 27.07 27.07 0 -0.54(-1.96%)
Jun 11, 2021 27.50 27.61 27.50 27.61 3,100 +0.15(+0.55%)
Jun 09, 2021 27.46 27.46 27.46 0 +0.31(+1.14%)
Jun 08, 2021 26.91 27.15 26.91 27.15 1,800 +0.21(+0.78%)
Jun 07, 2021 26.91 26.94 26.90 26.94 1,054 -0.07(-0.26%)
Jun 02, 2021 27.01 27.01 27.01 0 -1.44(-5.06%)
May 31, 2021 28.45 28.45 28.45 30 +1.04(+3.79%)
May 27, 2021 27.41 27.41 27.41 0 +0.11(+0.40%)
May 26, 2021 27.39 27.39 27.18 27.30 700 -0.20(-0.73%)
May 25, 2021 27.32 27.50 27.30 27.50 1,498 +0.01(+0.04%)
May 21, 2021 27.49 27.49 27.49 0 -0.01(-0.04%)
May 20, 2021 27.50 27.75 27.49 27.50 9,007 +0.00(+0.00%)
May 19, 2021 27.49 27.50 27.49 27.50 6,010 -0.02(-0.07%)
May 18, 2021 27.99 28.00 27.52 27.52 3,305 +0.05(+0.18%)
May 17, 2021 27.89 27.89 27.30 27.47 3,300 -0.53(-1.89%)
May 14, 2021 27.89 28.00 27.89 28.00 13,000 -0.08(-0.28%)
May 13, 2021 28.69 28.69 28.08 28.08 1,100 -0.72(-2.50%)
May 12, 2021 28.93 28.93 28.80 28.80 7,000 -0.05(-0.17%)
May 11, 2021 29.00 29.01 28.85 28.85 3,200 -0.15(-0.52%)
May 07, 2021 29.00 29.00 29.00 0 +0.00(+0.00%)
May 06, 2021 29.00 29.00 29.00 29.00 420 +0.00(+0.00%)
May 05, 2021 29.00 29.00 29.00 60 +0.00(+0.00%)
May 03, 2021 29.00 29.00 29.00 0 +0.06(+0.21%)
Apr 30, 2021 28.94 28.94 28.94 28.94 170 -0.07(-0.24%)
Apr 29, 2021 29.01 29.01 29.01 32 +0.00(+0.00%)
Apr 27, 2021 29.01 29.01 29.01 0 -0.13(-0.45%)
Apr 26, 2021 29.22 29.22 29.14 29.14 212 -0.16(-0.55%)
Apr 23, 2021 29.60 29.60 29.30 29.30 9,200 -0.36(-1.21%)
Apr 22, 2021 29.66 29.66 29.66 30 +0.00(+0.00%)
Apr 21, 2021 29.65 29.66 29.65 29.66 400 +0.00(+0.00%)
Apr 20, 2021 29.65 29.66 29.65 29.66 200 +0.05(+0.17%)
Apr 19, 2021 30.00 30.01 29.40 29.61 23,950 -0.39(-1.30%)
Apr 16, 2021 30.00 30.00 29.90 30.00 7,800 +0.05(+0.17%)
Apr 15, 2021 29.93 30.00 29.93 29.95 3,625 -0.05(-0.17%)
Apr 14, 2021 29.97 30.00 29.97 30.00 2,300 +0.13(+0.44%)
Apr 13, 2021 30.58 30.58 29.79 29.87 6,511 -0.78(-2.54%)
Apr 12, 2021 30.56 30.65 30.56 30.65 715 +0.02(+0.07%)
Apr 09, 2021 30.69 30.69 30.62 30.63 300 -0.17(-0.55%)
Apr 08, 2021 30.64 30.80 30.64 30.80 5,249 +0.09(+0.29%)
Apr 07, 2021 30.25 30.71 30.25 30.71 1,102 -0.19(-0.61%)
Apr 06, 2021 30.79 30.90 30.79 30.90 400 +0.15(+0.49%)
Apr 01, 2021 30.75 30.75 30.75 0 +0.23(+0.75%)
Mar 31, 2021 31.92 32.00 30.42 30.52 9,662 -1.37(-4.30%)
Mar 30, 2021 31.99 32.00 31.89 31.89 3,008 +0.13(+0.41%)
Mar 29, 2021 32.64 32.64 31.76 31.76 1,000 -1.24(-3.76%)
Mar 26, 2021 35.54 35.54 33.00 33.00 2,802 +0.03(+0.09%)
Mar 25, 2021 32.00 32.97 31.89 32.97 1,932 +1.74(+5.57%)
Mar 24, 2021 31.04 31.23 31.04 31.23 600 +0.23(+0.74%)
Mar 23, 2021 30.89 31.00 30.89 31.00 475 -0.05(-0.16%)
Mar 22, 2021 30.24 31.11 30.24 31.05 3,600 +0.85(+2.81%)
Mar 19, 2021 30.56 30.56 29.71 30.20 10,607 -0.44(-1.44%)
Mar 18, 2021 31.61 31.61 30.56 30.64 3,815 -1.05(-3.31%)
Mar 17, 2021 31.88 31.88 31.54 31.69 1,078 -0.31(-0.97%)
Mar 16, 2021 32.25 32.31 32.00 32.00 900 -0.33(-1.02%)
Mar 15, 2021 32.24 32.40 32.17 32.33 990 +0.02(+0.06%)
Mar 12, 2021 32.50 32.50 32.17 32.31 16,800 -0.14(-0.43%)
Mar 11, 2021 32.71 32.71 32.40 32.45 2,473 -0.25(-0.76%)
Mar 10, 2021 32.88 32.88 32.48 32.70 4,070 -0.32(-0.97%)
Mar 09, 2021 33.14 33.14 33.00 33.02 2,205 -0.20(-0.60%)
Mar 05, 2021 33.22 33.22 33.22 0 +0.15(+0.45%)
Mar 04, 2021 33.89 33.89 33.07 33.07 1,755 -0.93(-2.74%)
Mar 03, 2021 34.99 35.00 33.89 34.00 5,200 -1.00(-2.86%)
Mar 02, 2021 36.15 36.15 34.70 35.00 21,667 -1.15(-3.18%)
Mar 01, 2021 34.00 38.00 34.00 36.15 25,806 +7.08(+24.36%)
Feb 26, 2021 28.90 29.07 28.47 29.07 13,068 +0.17(+0.59%)
Feb 25, 2021 32.01 32.01 28.90 28.90 4,230 -1.10(-3.67%)
Feb 24, 2021 30.40 30.40 29.92 30.00 5,700 -0.75(-2.44%)
Feb 23, 2021 31.68 31.68 30.48 30.75 7,563 -1.01(-3.18%)
Feb 22, 2021 32.44 32.44 31.64 31.76 9,312 -0.77(-2.37%)
Feb 19, 2021 32.74 32.74 32.53 32.53 200 -0.28(-0.85%)
Feb 18, 2021 35.05 35.06 32.60 32.81 12,116 -2.25(-6.42%)
Feb 17, 2021 31.00 35.07 31.00 35.06 4,360 +1.07(+3.15%)
Feb 16, 2021 34.14 34.14 33.59 33.99 3,894 -0.61(-1.76%)
Feb 12, 2021 34.60 34.60 34.60 0 +0.55(+1.62%)
Feb 11, 2021 35.81 35.81 33.02 34.05 5,250 -1.84(-5.13%)
Feb 10, 2021 36.82 36.82 35.89 35.89 1,700 -1.14(-3.08%)
Feb 09, 2021 37.16 37.16 36.73 37.03 3,112 -0.27(-0.72%)
Feb 08, 2021 37.86 37.86 37.30 37.30 1,700 -0.49(-1.30%)
Feb 05, 2021 37.64 37.79 37.00 37.79 3,865 +0.08(+0.21%)
Feb 04, 2021 37.82 37.82 37.71 37.71 200 -0.18(-0.48%)
Feb 03, 2021 38.75 38.75 37.89 37.89 1,202 -0.91(-2.35%)
Feb 02, 2021 38.90 38.90 38.80 38.80 600 -0.15(-0.39%)
Feb 01, 2021 39.10 39.10 38.95 38.95 3,251 -0.09(-0.23%)
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%)
Nov 02, 2020 44.00 44.00 44.00 44.00 800 -1.24(-2.74%)
Oct 30, 2020 45.24 45.24 45.24 45.24 100 +0.34(+0.76%)
Oct 29, 2020 42.80 44.90 42.80 44.90 600 +0.80(+1.81%)
Oct 28, 2020 44.87 45.50 44.10 44.10 1,400 -0.19(-0.43%)
Oct 26, 2020 44.29 44.29 44.29 0 -0.21(-0.47%)
Oct 22, 2020 44.50 44.50 44.50 0 -0.36(-0.80%)
Oct 20, 2020 44.86 44.86 44.86 0 -1.20(-2.61%)
Oct 19, 2020 46.88 46.88 46.06 46.06 601 +0.91(+2.02%)
Oct 16, 2020 45.15 45.15 45.15 21 +0.00(+0.00%)
Oct 15, 2020 44.40 45.15 44.40 45.15 707 +1.00(+2.27%)
Oct 14, 2020 44.15 44.15 44.15 44.15 1,000 +0.00(+0.00%)
Oct 13, 2020 44.13 44.50 44.13 44.15 5,140 -0.79(-1.76%)
Oct 09, 2020 44.94 44.94 44.94 0 -0.06(-0.13%)
Oct 08, 2020 45.07 45.07 45.00 45.00 2,700 +0.00(+0.00%)
Oct 07, 2020 45.80 45.80 45.00 45.00 1,400 +0.00(+0.00%)
Oct 06, 2020 45.20 45.20 45.00 45.00 1,600 -0.59(-1.29%)
Oct 05, 2020 45.12 45.60 45.12 45.59 300 +0.59(+1.31%)
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.