Optiva Inc (TSX:OPT)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 02, 2026 | 0.2450 | 0 | +0.00(+0.00%) | |||
| Dec 31, 2025 | 0.2450 | 0 | +0.01(+2.08%) | |||
| Dec 30, 2025 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 4,568 | +0.00(+0.00%) |
| Dec 23, 2025 | 0.2400 | 0 | +0.00(+0.00%) | |||
| Dec 22, 2025 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 2,000 | +0.01(+2.13%) |
| Dec 19, 2025 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 1,500 | -0.02(-6.00%) |
| Dec 18, 2025 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 6,514 | +0.02(+8.70%) |
| Dec 17, 2025 | 0.2450 | 0.2450 | 0.2300 | 0.2300 | 67,500 | -0.01(-4.17%) |
| Dec 16, 2025 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 14,000 | -0.01(-2.04%) |
| Dec 11, 2025 | 0.2450 | 81 | +0.00(+0.00%) | |||
| Dec 09, 2025 | 0.2450 | 1 | +0.01(+2.08%) | |||
| Dec 08, 2025 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 7,081 | -0.01(-4.00%) |
| Dec 05, 2025 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,600 | +0.01(+2.04%) |
| Dec 03, 2025 | 0.2450 | 0 | +0.00(+0.00%) | |||
| Dec 01, 2025 | 0.2450 | 50 | +0.00(+0.00%) | |||
| Nov 28, 2025 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 34,104 | +0.02(+11.36%) |
| Nov 27, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,478 | -0.01(-4.35%) |
| Nov 26, 2025 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 25,000 | +0.00(+0.00%) |
| Nov 25, 2025 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 25,506 | -0.02(-8.00%) |
| Nov 24, 2025 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,115 | +0.03(+13.64%) |
| Nov 20, 2025 | 0.2200 | 12 | +0.01(+4.76%) | |||
| Nov 19, 2025 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 10,002 | +0.00(+0.00%) |
| Nov 18, 2025 | 0.1950 | 0.2100 | 0.1900 | 0.2100 | 5,505 | +0.01(+7.69%) |
| Nov 17, 2025 | 0.1900 | 0.2000 | 0.1900 | 0.1950 | 29,566 | +0.02(+8.33%) |
| Nov 14, 2025 | 0.2200 | 0.2200 | 0.1200 | 0.1800 | 336,191 | -0.04(-18.18%) |
| Nov 13, 2025 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 12,600 | +0.00(+0.00%) |
| Nov 12, 2025 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 2,501 | -0.01(-2.22%) |
| Nov 10, 2025 | 0.2250 | 0 | +0.00(+0.00%) | |||
| Nov 07, 2025 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 6,000 | +0.00(+0.00%) |
| Nov 06, 2025 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 10,000 | +0.01(+2.27%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.