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

Optiva Inc (TSX: OPT )

6.000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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, 2024 6.000 0 -0.08(-1.32%)
Apr 26, 2024 6.500 6.500 6.080 6.080 200 -0.42(-6.46%)
Apr 25, 2024 6.000 6.500 6.000 6.500 400 +0.50(+8.33%)
Apr 24, 2024 6.000 6.000 6.000 6.000 3,000 +0.00(+0.00%)
Apr 22, 2024 6.000 0 -0.01(-0.17%)
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%)
Feb 05, 2024 4.800 4.800 4.800 4.800 450 +0.05(+1.05%)
Jan 31, 2024 4.750 0 -0.26(-5.19%)
Jan 30, 2024 5.000 5.020 5.000 5.010 5,100 +0.00(+0.00%)
Jan 29, 2024 4.770 5.010 4.770 5.010 4,349 +0.00(+0.00%)
Jan 26, 2024 5.100 5.100 5.010 5.010 725 -0.19(-3.65%)
Jan 25, 2024 5.000 5.680 5.000 5.200 3,070 +0.34(+7.00%)
Jan 24, 2024 3.300 4.860 3.300 4.860 6,432 +1.86(+62.00%)
Jan 23, 2024 3.030 3.030 2.980 3.000 650 +0.00(+0.00%)
Jan 22, 2024 2.700 3.000 2.700 3.000 1,042 +0.30(+11.11%)
Jan 19, 2024 3.000 3.000 2.700 2.700 414 -0.39(-12.62%)
Jan 18, 2024 2.610 3.090 2.610 3.090 700 +0.79(+34.35%)
Jan 17, 2024 2.500 2.500 2.300 2.300 946 -0.34(-12.88%)
Jan 12, 2024 2.640 0 -0.16(-5.71%)
Jan 11, 2024 2.810 2.810 2.800 2.800 3,000 -0.11(-3.78%)
Jan 10, 2024 2.940 2.940 2.910 2.910 900 -0.03(-1.02%)
Jan 09, 2024 2.940 2.940 2.940 2.940 100 -0.06(-2.00%)
Jan 08, 2024 3.130 3.130 3.000 3.000 3,040 -0.10(-3.23%)
Jan 05, 2024 3.120 3.120 3.100 3.100 1,100 -0.10(-3.13%)
Jan 04, 2024 3.120 3.200 3.100 3.200 13,910 +0.12(+3.90%)
Jan 03, 2024 3.350 3.380 3.030 3.080 10,178 +0.07(+2.33%)
Jan 02, 2024 3.980 3.980 3.010 3.010 6,607 -0.29(-8.79%)
Dec 29, 2023 3.300 0 +0.75(+29.41%)
Dec 28, 2023 2.500 2.600 2.400 2.550 86,815 +0.30(+13.33%)
Dec 27, 2023 2.230 2.250 2.230 2.250 21,556 +0.00(+0.00%)
Dec 22, 2023 2.250 0 +0.18(+8.70%)
Dec 21, 2023 2.150 2.150 1.980 2.070 13,800 -0.08(-3.72%)
Dec 20, 2023 2.250 2.260 2.150 2.150 2,800 -0.11(-4.87%)
Dec 19, 2023 2.310 2.310 2.250 2.260 7,802 -0.06(-2.59%)
Dec 18, 2023 2.500 2.500 2.310 2.320 5,448 -0.13(-5.31%)
Dec 15, 2023 2.400 2.500 2.400 2.450 23,200 +0.44(+21.89%)
Dec 14, 2023 2.250 2.250 2.000 2.010 2,702 -0.29(-12.61%)
Dec 12, 2023 2.300 0 -0.22(-8.73%)
Dec 11, 2023 2.210 2.530 2.200 2.520 900 +0.13(+5.44%)
Dec 08, 2023 2.200 2.390 2.190 2.390 400 -0.22(-8.43%)
Dec 07, 2023 2.770 2.770 2.610 2.610 9,753 -0.11(-4.04%)
Dec 06, 2023 3.510 3.510 2.610 2.720 35,279 -1.16(-29.90%)
Nov 29, 2023 3.880 0 -0.40(-9.35%)
Nov 28, 2023 4.300 4.300 4.000 4.280 2,360 +0.17(+4.14%)
Nov 27, 2023 4.750 4.750 4.100 4.110 2,625 -0.32(-7.22%)
Nov 23, 2023 4.430 0 +0.13(+3.02%)
Nov 21, 2023 4.300 0 +0.00(+0.00%)
Nov 20, 2023 4.500 5.330 4.300 4.300 3,600 -0.20(-4.44%)
Nov 17, 2023 4.500 4.500 4.500 4.500 1,003 +0.00(+0.00%)
Nov 16, 2023 4.500 4.500 4.500 4.500 100 -0.38(-7.79%)
Nov 15, 2023 4.330 5.180 4.330 4.880 2,200 -0.77(-13.63%)
Nov 09, 2023 5.650 0 -0.08(-1.40%)
Nov 03, 2023 5.730 30 +0.45(+8.52%)
Nov 02, 2023 4.880 5.280 4.880 5.280 1,725 -0.57(-9.74%)
Oct 20, 2023 5.850 0 -0.13(-2.17%)
Oct 17, 2023 5.980 0 +0.73(+13.90%)
Oct 16, 2023 5.980 5.980 5.250 5.250 451 -0.79(-13.08%)
Oct 13, 2023 6.040 6.040 6.040 6.040 100 +0.39(+6.90%)
Oct 06, 2023 5.650 0 -0.19(-3.25%)
Oct 04, 2023 5.840 0 +0.64(+12.31%)
Oct 03, 2023 5.450 5.450 5.200 5.200 1,980 -0.37(-6.64%)
Oct 02, 2023 5.570 5.570 5.570 5.570 128 +0.02(+0.36%)
Sep 29, 2023 5.550 5.550 5.550 5.550 150 +0.05(+0.91%)
Sep 27, 2023 5.500 2 -0.50(-8.33%)
Sep 22, 2023 6.000 0 +0.12(+2.04%)
Sep 21, 2023 5.920 5.920 5.810 5.880 2,102 +0.48(+8.89%)
Sep 20, 2023 5.460 5.460 5.400 5.400 321 -0.10(-1.82%)
Sep 19, 2023 5.570 5.570 5.500 5.500 3,909 -0.45(-7.56%)
Sep 15, 2023 5.950 0 +0.04(+0.68%)
Sep 14, 2023 5.910 5.910 5.910 5.910 100 -0.09(-1.50%)
Sep 12, 2023 6.000 21 +0.66(+12.36%)
Sep 05, 2023 5.340 0 -0.63(-10.55%)
Sep 01, 2023 5.970 0 +0.70(+13.28%)
Aug 31, 2023 5.270 5.270 5.270 5.270 185 -0.68(-11.43%)
Aug 30, 2023 5.920 5.950 5.920 5.950 1,300 +0.45(+8.18%)
Aug 29, 2023 5.550 5.550 5.250 5.500 2,885 -0.50(-8.33%)
Aug 24, 2023 6.000 0 +0.00(+0.00%)
Aug 23, 2023 6.000 6.000 6.000 6.000 5,000 +0.20(+3.45%)
Aug 22, 2023 5.800 5.800 5.800 5.800 400 -0.22(-3.65%)
Aug 18, 2023 6.020 0 +0.02(+0.33%)
Aug 16, 2023 6.000 0 +0.55(+10.09%)
Aug 15, 2023 5.500 5.760 5.450 5.450 4,000 -0.39(-6.68%)
Aug 09, 2023 5.840 0 +0.07(+1.21%)
Aug 03, 2023 5.770 0 +0.37(+6.85%)
Aug 02, 2023 5.400 5.400 5.400 5.400 100 +0.00(+0.00%)
Aug 01, 2023 5.050 5.400 5.050 5.400 700 -0.29(-5.10%)
Jul 28, 2023 5.690 10 +0.66(+13.12%)
Jul 26, 2023 5.030 0 -0.77(-13.28%)
Jul 25, 2023 5.000 5.800 5.000 5.800 2,214 +0.28(+5.07%)
Jul 24, 2023 5.520 5.520 5.520 5.520 300 -0.33(-5.64%)
Jul 19, 2023 5.850 0 -0.03(-0.51%)
Jul 18, 2023 5.430 5.900 5.430 5.880 1,560 -0.04(-0.68%)
Jul 17, 2023 5.880 5.920 5.880 5.920 637 -0.01(-0.17%)
Jul 13, 2023 5.930 0 +0.08(+1.37%)
Jul 12, 2023 5.530 5.920 5.530 5.850 1,083 -0.15(-2.50%)
Jul 10, 2023 6.000 3 -0.75(-11.11%)
Jul 07, 2023 6.750 6.750 6.750 6.750 600 -0.10(-1.46%)
Jul 06, 2023 7.000 7.000 6.690 6.850 2,900 +0.26(+3.95%)
Jun 29, 2023 6.590 0 +0.59(+9.83%)
Jun 28, 2023 7.010 7.010 6.000 6.000 13,200 -1.50(-20.00%)
Jun 27, 2023 7.060 7.950 6.310 7.500 1,353 -0.40(-5.06%)
Jun 26, 2023 8.310 8.310 7.900 7.900 300 -0.99(-11.14%)
Jun 20, 2023 8.890 0 -0.66(-6.91%)
Jun 09, 2023 9.550 0 -0.04(-0.42%)
Jun 07, 2023 9.590 0 +0.44(+4.81%)
Jun 05, 2023 9.150 0 -0.68(-6.92%)
Jun 02, 2023 9.830 9.830 9.830 9.830 100 +0.83(+9.22%)
Jun 01, 2023 9.250 9.250 9.000 9.000 1,021 -1.15(-11.33%)
May 31, 2023 10.15 10.15 10.15 10.15 100 -0.55(-5.14%)
May 30, 2023 10.07 10.70 10.04 10.70 1,324 -0.10(-0.93%)
May 25, 2023 10.80 0 +0.30(+2.86%)
May 24, 2023 11.00 11.00 10.50 10.50 869 +0.00(+0.00%)
May 23, 2023 9.380 10.65 9.380 10.50 1,500 +0.50(+5.00%)
May 19, 2023 10.00 0 -0.25(-2.44%)
May 18, 2023 10.72 10.73 10.25 10.25 3,004 -1.25(-10.87%)
May 17, 2023 11.13 12.00 10.00 11.50 12,405 -1.57(-12.01%)
May 16, 2023 13.72 13.72 12.50 13.07 400 +0.07(+0.54%)
May 15, 2023 14.02 14.03 13.00 13.00 1,400 -1.79(-12.10%)
May 12, 2023 14.00 14.79 13.99 14.79 400 -0.01(-0.07%)
May 11, 2023 15.67 15.67 10.48 14.80 5,769 -2.04(-12.11%)
May 09, 2023 16.84 0 -0.01(-0.06%)
May 08, 2023 16.80 16.85 16.80 16.85 200 +0.05(+0.30%)
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.