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

Optiva Inc (TSX:OPT)

0.6100 UNCHANGED
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 17, 2025 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 17, 2025 0.6200 0.6200 0.6100 0.6100 1,500 -0.02(-3.17%)
Sep 16, 2025 0.6000 0.6300 0.6000 0.6300 6,703 +0.03(+5.00%)
Sep 15, 2025 0.6000 0.6100 0.6000 0.6000 2,150 +0.00(+0.00%)
Sep 12, 2025 0.6500 0.6500 0.5600 0.6000 6,878 -0.01(-1.64%)
Sep 11, 2025 0.6100 0.6100 0.6100 0.6100 501 +0.00(+0.00%)
Sep 10, 2025 0.6500 0.6900 0.6100 0.6100 11,396 +0.01(+1.67%)
Sep 09, 2025 0.4400 0.6000 0.4350 0.6000 59,161 +0.18(+42.86%)
Sep 08, 2025 0.4200 0.4350 0.4200 0.4200 13,026 +0.00(+0.00%)
Sep 05, 2025 0.4100 0.4250 0.3700 0.4200 22,500 -0.02(-4.55%)
Sep 04, 2025 0.4400 0.4400 0.4400 0.4400 1,711 +0.00(+0.00%)
Sep 03, 2025 0.4400 0.4400 0.4000 0.4400 2,010 +0.03(+7.32%)
Sep 02, 2025 0.4100 0.4200 0.4100 0.4100 34,530 +0.00(+0.00%)
Aug 29, 2025 0.4100 0 -0.03(-6.82%)
Aug 28, 2025 0.4000 0.4400 0.4000 0.4400 13,000 +0.04(+10.00%)
Aug 27, 2025 0.3650 0.4000 0.3650 0.4000 6,010 -0.01(-1.23%)
Aug 26, 2025 0.4150 0.4150 0.3600 0.4050 59,575 -0.07(-15.62%)
Aug 25, 2025 0.4400 0.4800 0.4050 0.4800 30,185 -0.01(-2.04%)
Aug 22, 2025 0.4700 0.4900 0.4450 0.4900 10,321 +0.02(+5.38%)
Aug 21, 2025 0.5400 0.5400 0.4650 0.4650 114,103 -0.01(-3.12%)
Aug 20, 2025 0.5400 0.5400 0.4800 0.4800 45,949 -0.04(-7.69%)
Aug 19, 2025 0.5500 0.5500 0.4750 0.5200 93,752 -0.03(-5.45%)
Aug 18, 2025 0.7000 0.7000 0.5000 0.5500 82,957 -0.15(-21.43%)
Aug 15, 2025 0.6400 0.7000 0.6000 0.7000 21,610 +0.00(+0.00%)
Aug 14, 2025 0.7000 0.7000 0.7000 0.7000 1,000 +0.01(+1.45%)
Aug 13, 2025 0.7000 0.7400 0.6500 0.6900 28,834 +0.00(+0.00%)
Aug 12, 2025 0.6900 0.6900 0.6900 0.6900 13,005 +0.00(+0.00%)
Aug 11, 2025 0.6900 0.6900 0.6800 0.6900 8,701 +0.00(+0.00%)
Aug 08, 2025 0.7500 0.7500 0.6900 0.6900 14,000 -0.04(-5.48%)
Aug 07, 2025 0.7300 0.7400 0.7300 0.7300 9,006 +0.00(+0.00%)
Aug 06, 2025 0.7300 0.7300 0.7300 0.7300 500 +0.03(+4.29%)
Aug 05, 2025 0.6700 0.7500 0.6700 0.7000 12,700 +0.03(+4.48%)
Aug 01, 2025 0.6700 0 -0.11(-14.10%)
Jul 31, 2025 0.8500 0.8500 0.7800 0.7800 14,542 -0.25(-24.27%)
Jul 30, 2025 0.9100 1.040 0.9100 1.030 11,627 +0.10(+10.75%)
Jul 29, 2025 0.8500 0.9500 0.8500 0.9300 18,110 +0.11(+13.41%)
Jul 28, 2025 0.7600 0.8300 0.7600 0.8200 33,022 +0.07(+9.33%)
Jul 25, 2025 0.7500 0.7500 0.7500 0.7500 1,500 +0.00(+0.00%)
Jul 24, 2025 0.8000 0.8800 0.7500 0.7500 30,474 +0.00(+0.00%)
Jul 23, 2025 0.9400 0.9400 0.7500 0.7500 5,337 -0.24(-24.24%)
Jul 22, 2025 1.100 1.100 0.9900 0.9900 15,155 -0.19(-16.10%)
Jul 21, 2025 1.250 1.370 1.180 1.180 18,265 -0.23(-16.31%)
Jul 18, 2025 1.410 1.410 1.410 1.410 200 +0.06(+4.44%)
Jul 17, 2025 1.590 1.600 1.350 1.350 8,480 +0.00(+0.00%)
Jul 15, 2025 1.350 0 -0.05(-3.57%)
Jul 14, 2025 1.400 1.400 1.360 1.400 8,296 +0.03(+2.19%)
Jul 11, 2025 1.370 1.370 1.360 1.370 2,205 +0.01(+0.74%)
Jul 10, 2025 1.600 1.600 1.360 1.360 10,178 +0.00(+0.00%)
Jul 09, 2025 1.370 1.370 1.360 1.360 2,000 -0.09(-6.21%)
Jul 08, 2025 1.550 1.550 1.450 1.450 2,946 -0.10(-6.45%)
Jul 07, 2025 1.470 1.550 1.470 1.550 3,500 -0.05(-3.13%)
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 following
Privacy Policy and Terms Of Service.