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

Optiva Inc (TSX: OPT )

6.010 UNCHANGED
Streaming Delayed Price Updated: 9:43 AM EDT, Apr 18, 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 18, 2024 6.010 0 -0.09(-1.48%)
Apr 17, 2024 6.100 6.100 6.100 6.100 100 +0.10(+1.67%)
Apr 16, 2024 6.000 6.000 6.000 6.000 3,000 -0.10(-1.64%)
Apr 11, 2024 6.100 1 -0.15(-2.40%)
Apr 09, 2024 6.250 0 +0.00(+0.00%)
Apr 05, 2024 6.250 0 +0.25(+4.17%)
Apr 03, 2024 6.000 0 -0.10(-1.64%)
Apr 01, 2024 6.100 0 +0.42(+7.39%)
Mar 28, 2024 5.680 0 -0.57(-9.12%)
Mar 22, 2024 6.250 0 -0.60(-8.76%)
Mar 21, 2024 6.000 6.850 6.000 6.850 1,007 +0.50(+7.87%)
Mar 15, 2024 6.350 0 -0.42(-6.20%)
Mar 11, 2024 6.770 0 +0.42(+6.61%)
Mar 08, 2024 6.330 6.380 5.570 6.350 3,357 +0.04(+0.63%)
Mar 07, 2024 5.680 6.380 5.590 6.310 1,427 +0.22(+3.61%)
Mar 06, 2024 6.180 6.180 6.090 6.090 400 +0.00(+0.00%)
Mar 05, 2024 5.900 6.090 5.900 6.090 1,180 +0.39(+6.84%)
Mar 04, 2024 5.200 5.700 5.200 5.700 2,202 +0.38(+7.14%)
Feb 28, 2024 5.320 0 -0.38(-6.67%)
Feb 27, 2024 5.700 5.700 5.600 5.700 22,100 -0.01(-0.18%)
Feb 26, 2024 5.750 6.000 5.600 5.710 2,400 +0.41(+7.74%)
Feb 23, 2024 5.900 5.900 5.300 5.300 1,900 -0.99(-15.74%)
Feb 22, 2024 6.290 6.290 6.290 6.290 100 +0.39(+6.61%)
Feb 21, 2024 7.010 7.010 5.900 5.900 2,470 -1.10(-15.71%)
Feb 20, 2024 6.760 9.280 6.760 7.000 24,984 +0.20(+2.94%)
Feb 16, 2024 6.800 0 -0.20(-2.86%)
Feb 15, 2024 5.800 7.000 5.800 7.000 1,300 +1.55(+28.44%)
Feb 13, 2024 5.450 0 -0.30(-5.22%)
Feb 12, 2024 4.920 5.750 4.920 5.750 1,500 +0.50(+9.52%)
Feb 09, 2024 5.000 5.250 5.000 5.250 2,936 +0.25(+5.00%)
Feb 08, 2024 5.000 5.000 5.000 5.000 300 +0.02(+0.40%)
Feb 07, 2024 5.150 5.420 4.980 4.980 300 -0.16(-3.11%)
Feb 06, 2024 5.140 5.140 5.140 5.140 100 +0.34(+7.08%)
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.