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

Optiva Inc (TSX:OPT)

1.600 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Jul 2, 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 (%)
Jul 02, 2025 1.580 1.600 2,150 +0.00(+0.00%)
Jun 30, 2025 1.600 0 +0.05(+3.23%)
Jun 27, 2025 1.590 1.590 1.550 1.550 235 -0.04(-2.52%)
Jun 26, 2025 1.600 1.690 1.590 1.590 1,795 -0.01(-0.63%)
Jun 25, 2025 1.500 1.600 1.500 1.600 249 +0.18(+12.68%)
Jun 24, 2025 1.450 1.760 1.420 1.420 2,625 -0.24(-14.46%)
Jun 23, 2025 1.680 1.920 1.250 1.660 12,178 -0.14(-7.78%)
Jun 20, 2025 1.710 1.860 1.710 1.800 1,900 -0.08(-4.26%)
Jun 19, 2025 1.800 1.900 1.800 1.880 3,041 +0.08(+4.44%)
Jun 18, 2025 1.880 1.930 1.800 1.800 1,453 -0.02(-1.10%)
Jun 17, 2025 1.640 2.060 1.640 1.820 6,525 +0.12(+7.06%)
Jun 16, 2025 1.820 2.390 1.500 1.700 30,610 -0.32(-15.84%)
Jun 13, 2025 2.460 2.550 1.920 2.020 24,311 -0.64(-24.06%)
Jun 12, 2025 1.500 2.770 1.490 2.660 50,495 +1.36(+104.62%)
Jun 11, 2025 1.240 1.300 1.180 1.300 26,145 +0.12(+10.17%)
Jun 10, 2025 0.6400 1.260 0.6400 1.180 27,862 +0.59(+100.00%)
Jun 06, 2025 0.5900 56 -0.04(-6.35%)
Jun 05, 2025 0.6800 0.7000 0.6300 0.6300 3,500 -0.04(-5.97%)
Jun 03, 2025 0.6700 0 +0.01(+1.52%)
Jun 02, 2025 0.6200 0.6800 0.6200 0.6600 2,975 +0.03(+4.76%)
May 30, 2025 0.5600 0.6300 0.5600 0.6300 2,063 -0.05(-7.35%)
May 27, 2025 0.6800 0 +0.08(+13.33%)
May 26, 2025 0.6200 0.6600 0.6000 0.6000 3,010 +0.04(+7.14%)
May 23, 2025 0.5600 0.5600 0.5200 0.5600 12,500 +0.01(+1.82%)
May 22, 2025 0.6500 0.6500 0.4950 0.5500 21,232 -0.15(-21.43%)
May 21, 2025 0.6700 0.7500 0.6400 0.7000 35,873 -0.15(-17.65%)
May 20, 2025 0.9000 0.9000 0.8500 0.8500 7,758 -0.10(-10.53%)
May 16, 2025 0.9500 0 -0.10(-9.52%)
May 15, 2025 1.000 1.050 1.000 1.050 1,005 +0.05(+5.00%)
May 14, 2025 1.000 1.000 0.9900 1.000 2,430 -0.01(-0.99%)
May 13, 2025 1.010 1.010 1.010 1.010 2,105 +0.00(+0.00%)
May 12, 2025 1.100 1.100 1.010 1.010 2,800 -0.04(-3.81%)
May 09, 2025 0.9800 1.100 0.9800 1.050 4,805 +0.00(+0.00%)
May 08, 2025 1.050 1.170 1.000 1.050 21,098 +0.00(+0.00%)
May 07, 2025 1.170 1.250 1.050 1.050 6,504 -0.05(-4.55%)
May 06, 2025 1.250 1.250 1.100 1.100 7,400 -0.15(-12.00%)
May 05, 2025 1.250 1.250 1.250 1.250 1,100 +0.08(+6.84%)
May 02, 2025 1.240 1.270 1.150 1.170 5,062 -0.08(-6.40%)
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.