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

Optiva Inc (TSX: OPT )

7.450 +1.610 (+27.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Oct 01, 2018 48.99 50.08 48.99 49.82 11,383 +0.92(+1.88%)
Sep 28, 2018 48.91 48.91 48.90 48.90 2,034 -0.10(-0.20%)
Sep 27, 2018 49.00 49.00 49.00 49.00 806 +0.10(+0.20%)
Sep 26, 2018 48.93 48.93 48.90 48.90 3,059 -0.15(-0.31%)
Sep 25, 2018 49.05 49.05 49.05 49.05 200 +0.05(+0.10%)
Sep 24, 2018 49.16 49.19 49.00 49.00 1,756 -0.77(-1.55%)
Sep 21, 2018 49.95 49.95 49.77 49.77 1,600 -1.73(-3.36%)
Sep 20, 2018 50.31 51.50 50.31 51.50 2,120 +1.84(+3.71%)
Sep 19, 2018 49.63 50.25 49.63 49.66 400 -0.33(-0.66%)
Sep 18, 2018 49.25 49.99 49.25 49.99 1,065 +0.99(+2.02%)
Sep 17, 2018 48.90 49.03 48.90 49.00 2,360 +0.10(+0.20%)
Sep 13, 2018 48.90 48.90 48.90 0 +0.51(+1.05%)
Sep 12, 2018 48.39 48.39 48.39 20 +0.00(+0.00%)
Sep 11, 2018 47.50 48.39 47.50 48.39 1,300 +0.79(+1.66%)
Sep 10, 2018 47.39 47.60 47.39 47.60 836 +0.34(+0.72%)
Sep 07, 2018 47.39 47.39 47.26 47.26 206 -0.13(-0.27%)
Sep 06, 2018 47.40 47.40 47.39 47.39 300 +0.04(+0.08%)
Sep 05, 2018 47.01 47.35 47.00 47.35 10,300 +0.10(+0.21%)
Sep 04, 2018 47.25 47.25 47.25 47.25 305 +0.13(+0.28%)
Aug 31, 2018 47.12 47.12 47.12 0 -0.28(-0.59%)
Aug 30, 2018 47.66 47.66 47.10 47.40 800 -0.51(-1.06%)
Aug 29, 2018 47.91 47.91 47.91 47.91 100 -0.58(-1.20%)
Aug 28, 2018 48.56 48.75 48.45 48.49 2,739 -0.01(-0.02%)
Aug 27, 2018 47.13 48.50 47.00 48.50 4,370 +1.34(+2.84%)
Aug 24, 2018 47.10 47.16 47.00 47.16 3,152 +0.12(+0.26%)
Aug 23, 2018 47.00 47.04 47.00 47.04 822 +0.04(+0.09%)
Aug 22, 2018 47.07 47.12 47.00 47.00 1,146 -0.36(-0.76%)
Aug 21, 2018 47.35 47.36 47.00 47.36 900 +0.24(+0.51%)
Aug 20, 2018 48.00 48.00 46.80 47.12 1,763 -1.37(-2.83%)
Aug 17, 2018 48.49 48.49 48.49 48.49 102 +0.25(+0.52%)
Aug 16, 2018 48.25 48.25 48.24 48.24 1,085 -0.68(-1.39%)
Aug 15, 2018 48.95 48.95 47.50 48.92 9,357 +0.67(+1.39%)
Aug 14, 2018 48.25 48.25 48.25 48.25 170 -0.67(-1.37%)
Aug 13, 2018 48.80 48.95 48.55 48.92 1,259 +0.06(+0.12%)
Aug 10, 2018 48.41 48.86 48.41 48.86 250 -0.04(-0.08%)
Aug 09, 2018 47.00 48.90 47.00 48.90 2,231 +1.16(+2.43%)
Aug 08, 2018 47.74 47.74 47.74 47.74 150 +0.00(+0.00%)
Aug 07, 2018 47.74 47.74 47.74 47.74 103 +0.00(+0.00%)
Aug 03, 2018 47.74 47.74 47.74 0 +0.02(+0.04%)
Aug 01, 2018 47.72 47.72 47.72 0 +0.00(+0.00%)
Jul 31, 2018 79 +0.00(+0.00%)
Jul 30, 2018 47.00 47.02 47.00 47.02 700 +0.00(+0.00%)
Jul 27, 2018 55 +0.00(+0.00%)
Jul 25, 2018 47.00 47.00 47.00 55 +0.55(+1.18%)
Jul 24, 2018 45.85 46.45 45.85 46.45 848 +0.85(+1.86%)
Jul 19, 2018 45.60 45.60 45.60 20 +0.11(+0.24%)
Jul 18, 2018 45.49 45.49 45.49 45.49 112 -0.01(-0.02%)
Jul 13, 2018 45.50 45.50 45.50 0 -0.02(-0.04%)
Jul 12, 2018 45.49 45.52 45.49 45.52 800 +0.32(+0.71%)
Jul 11, 2018 44.87 45.20 44.87 45.20 256 -0.11(-0.24%)
Jul 10, 2018 45.32 45.32 45.31 45.31 1,600 +0.09(+0.20%)
Jul 05, 2018 45.22 45.22 45.22 35 +0.71(+1.60%)
Jul 04, 2018 46.01 46.23 44.50 44.51 3,700 -1.98(-4.26%)
Jul 03, 2018 45.34 46.49 45.32 46.49 1,762 +0.89(+1.95%)
Jun 29, 2018 45.60 45.60 45.60 0 +0.00(+0.00%)
Jun 28, 2018 45.65 45.71 45.56 45.60 965 +0.85(+1.90%)
Jun 27, 2018 44.76 44.76 44.75 44.75 920 -1.93(-4.13%)
Jun 26, 2018 47.23 47.23 46.68 46.68 952 -0.84(-1.77%)
Jun 25, 2018 47.52 47.53 47.51 47.52 620 +0.29(+0.61%)
Jun 21, 2018 47.23 47.23 47.23 0 -1.27(-2.62%)
Jun 20, 2018 48.05 48.50 48.05 48.50 2,536 +0.41(+0.85%)
Jun 19, 2018 47.23 48.09 47.23 48.09 1,964 +0.00(+0.00%)
Jun 18, 2018 47.48 48.10 47.48 48.09 1,800 +1.08(+2.30%)
Jun 15, 2018 47.75 47.01 47.01 2,200 -0.74(-1.55%)
Jun 14, 2018 47.78 47.78 47.00 47.75 4,300 -0.04(-0.08%)
Jun 13, 2018 47.10 47.79 46.95 47.79 2,515 +0.69(+1.46%)
Jun 12, 2018 47.62 48.89 46.98 47.10 3,662 -0.92(-1.92%)
Jun 11, 2018 46.85 48.88 46.85 48.02 26,897 +0.57(+1.20%)
Jun 08, 2018 46.98 47.45 46.98 47.45 1,600 +0.62(+1.32%)
Jun 07, 2018 46.17 47.98 46.17 46.83 1,387 -0.75(-1.58%)
Jun 06, 2018 45.50 48.05 45.50 47.58 1,464 -0.41(-0.85%)
Jun 05, 2018 47.13 47.99 46.91 47.99 926 -0.01(-0.02%)
Jun 04, 2018 48.54 48.54 48.00 48.00 447 +0.00(+0.00%)
Jun 01, 2018 47.58 48.00 47.15 48.00 1,400 -1.00(-2.04%)
May 31, 2018 48.47 51.50 47.95 49.00 4,306 +1.84(+3.90%)
May 30, 2018 46.86 47.85 46.86 47.16 500 +0.69(+1.48%)
May 29, 2018 45.30 46.89 45.30 46.47 1,258 +1.11(+2.45%)
May 28, 2018 45.36 45.36 45.36 45.36 220 -0.63(-1.37%)
May 25, 2018 45.74 45.99 45.70 45.99 401 +0.02(+0.04%)
May 24, 2018 46.32 46.67 45.60 45.97 1,025 -0.06(-0.13%)
May 23, 2018 45.01 46.82 45.00 46.03 3,320 +1.01(+2.24%)
May 22, 2018 45.02 46.39 45.02 45.02 703 +0.01(+0.02%)
May 18, 2018 45.01 45.01 45.01 0 -2.93(-6.11%)
May 17, 2018 49.10 49.10 46.09 47.94 961 -1.81(-3.64%)
May 16, 2018 48.72 49.76 48.69 49.75 3,578 +0.25(+0.51%)
May 15, 2018 49.38 49.50 49.20 49.50 3,950 -0.26(-0.52%)
May 14, 2018 49.67 49.80 49.67 49.76 31,319 -0.12(-0.24%)
May 11, 2018 50.49 50.50 49.71 49.88 31,982 -0.50(-0.99%)
May 10, 2018 50.48 50.48 50.20 50.38 1,818 -0.51(-1.00%)
May 09, 2018 50.50 50.89 50.50 50.89 500 -0.10(-0.20%)
May 08, 2018 50.99 50.99 50.99 50.99 840 +0.04(+0.08%)
May 07, 2018 50.50 50.95 50.39 50.95 1,285 +0.35(+0.69%)
May 03, 2018 50.60 50.60 50.60 180 -1.30(-2.50%)
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.