Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optiva Inc (TSX: OPT )

6.850 -0.030 (-0.44%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 24, 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 30, 2020 23.50 24.00 23.25 24.00 3,290 -1.00(-4.00%)
Apr 29, 2020 25.00 25.00 25.00 25.00 100 +0.00(+0.00%)
Apr 28, 2020 26.30 26.30 25.00 25.00 750 -1.30(-4.94%)
Apr 27, 2020 27.00 27.05 26.30 26.30 4,313 +1.30(+5.20%)
Apr 24, 2020 25.00 25.00 25.00 25.00 3,577 +2.00(+8.70%)
Apr 21, 2020 23.00 23.00 23.00 0 -2.00(-8.00%)
Apr 20, 2020 25.00 25.00 25.00 25.00 130 +1.00(+4.17%)
Apr 17, 2020 25.00 25.00 24.00 24.00 500 -1.00(-4.00%)
Apr 13, 2020 25.00 25.00 25.00 0 +0.00(+0.00%)
Apr 09, 2020 25.00 25.00 25.00 0 +2.50(+11.11%)
Apr 08, 2020 22.49 22.50 22.49 22.50 400 +3.50(+18.42%)
Apr 07, 2020 19.00 19.00 17.50 19.00 1,617 -3.00(-13.64%)
Apr 06, 2020 22.00 22.00 22.00 22.00 250 +0.02(+0.09%)
Apr 01, 2020 21.98 21.98 21.98 0 -0.01(-0.05%)
Mar 31, 2020 22.00 22.00 20.50 21.99 500 +1.99(+9.95%)
Mar 30, 2020 19.25 22.00 19.00 20.00 3,900 -0.50(-2.44%)
Mar 27, 2020 21.50 21.50 20.50 20.50 400 -0.50(-2.38%)
Mar 24, 2020 21.00 21.00 21.00 0 -0.50(-2.33%)
Mar 23, 2020 21.51 21.51 21.50 21.50 466 -0.50(-2.27%)
Mar 20, 2020 22.00 22.00 22.00 50 +0.00(+0.00%)
Mar 19, 2020 20.00 28.01 20.00 22.00 2,300 -1.76(-7.41%)
Mar 18, 2020 23.76 23.76 23.76 23.76 157 -5.24(-18.07%)
Mar 13, 2020 29.00 29.00 29.00 0 +0.00(+0.00%)
Mar 11, 2020 29.00 29.00 29.00 0 -1.99(-6.42%)
Mar 10, 2020 30.75 31.00 29.50 30.99 1,431 -1.26(-3.91%)
Mar 09, 2020 33.97 33.97 32.25 32.25 584 -3.15(-8.90%)
Mar 06, 2020 35.60 35.60 35.35 35.40 615 -1.88(-5.04%)
Mar 05, 2020 37.28 37.28 37.28 37.28 221 +1.23(+3.41%)
Mar 04, 2020 38.57 38.57 36.05 36.05 535 -3.66(-9.22%)
Feb 28, 2020 39.71 39.71 39.71 0 -0.04(-0.10%)
Feb 27, 2020 37.03 39.75 37.03 39.75 240 +0.24(+0.61%)
Feb 26, 2020 38.28 39.51 38.27 39.51 300 -0.48(-1.20%)
Feb 25, 2020 39.99 39.99 39.99 64 +0.00(+0.00%)
Feb 21, 2020 39.99 39.99 39.99 0 -1.12(-2.72%)
Feb 20, 2020 41.11 41.11 41.11 41.11 100 +1.11(+2.77%)
Feb 19, 2020 40.55 40.55 40.00 40.00 2,205 +0.89(+2.28%)
Feb 18, 2020 39.11 39.11 39.11 20 +0.00(+0.00%)
Feb 14, 2020 39.11 39.11 39.11 0 -4.39(-10.09%)
Feb 13, 2020 44.57 44.57 43.50 43.50 2,244 -0.89(-2.00%)
Feb 10, 2020 44.39 44.39 44.39 0 -1.46(-3.18%)
Feb 06, 2020 45.85 45.85 45.85 0 +0.00(+0.00%)
Feb 05, 2020 45.84 45.85 45.84 45.85 260 -0.13(-0.28%)
Feb 03, 2020 45.98 45.98 45.98 0 +0.48(+1.05%)
Jan 31, 2020 45.17 45.88 45.17 45.50 5,235 -0.50(-1.09%)
Jan 30, 2020 45.25 46.00 45.25 46.00 3,035 +0.71(+1.57%)
Jan 29, 2020 45.40 46.00 45.29 45.29 2,165 -0.71(-1.54%)
Jan 28, 2020 46.00 46.00 45.47 46.00 1,980 +0.00(+0.00%)
Jan 27, 2020 41.50 46.00 41.50 46.00 2,519 +5.00(+12.20%)
Jan 24, 2020 41.66 41.69 40.00 41.00 2,319 -1.25(-2.96%)
Jan 23, 2020 44.00 44.06 40.18 42.25 8,200 -2.53(-5.65%)
Jan 22, 2020 43.01 45.60 41.63 44.78 9,950 -0.32(-0.71%)
Jan 21, 2020 49.29 49.48 44.47 45.10 6,227 -6.38(-12.39%)
Jan 20, 2020 52.46 52.46 51.48 51.48 700 -0.81(-1.55%)
Jan 17, 2020 53.47 53.47 52.29 52.29 2,013 -0.21(-0.40%)
Jan 16, 2020 52.50 52.50 52.50 4 +0.00(+0.00%)
Jan 15, 2020 52.50 52.50 52.50 52.50 100 +0.00(+0.00%)
Jan 14, 2020 52.50 52.50 52.50 50 +0.00(+0.00%)
Jan 13, 2020 53.08 53.08 52.50 52.50 3,300 -0.61(-1.15%)
Jan 10, 2020 52.15 53.11 52.15 53.11 12,353 -1.14(-2.10%)
Jan 09, 2020 53.89 54.25 53.89 54.25 1,400 +1.25(+2.36%)
Jan 08, 2020 52.49 53.00 52.49 53.00 954 +1.00(+1.92%)
Jan 06, 2020 52.00 52.00 52.00 0 +0.00(+0.00%)
Jan 03, 2020 51.77 52.01 51.75 52.00 1,709 +0.00(+0.00%)
Jan 02, 2020 52.00 52.00 52.00 52.00 200 -0.09(-0.17%)
Dec 31, 2019 52.09 52.09 52.09 0 +0.00(+0.00%)
Dec 30, 2019 52.09 52.09 52.09 52.09 200 +0.09(+0.17%)
Dec 27, 2019 52.19 52.20 52.00 52.00 331 -0.05(-0.10%)
Dec 23, 2019 52.05 52.05 52.05 0 +0.05(+0.10%)
Dec 16, 2019 52.00 52.00 52.00 0 +0.00(+0.00%)
Dec 13, 2019 51.99 52.10 51.99 52.00 1,000 +0.10(+0.19%)
Dec 12, 2019 51.78 52.11 51.78 51.90 1,758 +0.39(+0.76%)
Dec 11, 2019 51.51 51.51 51.51 51.51 100 -0.49(-0.94%)
Dec 10, 2019 52.00 52.00 52.00 52.00 1,592 -0.41(-0.78%)
Dec 06, 2019 52.41 52.41 52.41 0 +0.41(+0.79%)
Dec 05, 2019 52.03 52.05 52.00 52.00 3,228 -0.17(-0.33%)
Dec 04, 2019 52.16 52.17 52.16 52.17 400 +0.16(+0.31%)
Dec 03, 2019 52.01 52.01 52.01 60 +0.00(+0.00%)
Dec 02, 2019 52.01 52.01 52.01 4 +0.00(+0.00%)
Nov 29, 2019 52.01 52.01 52.01 52.01 200 -0.34(-0.65%)
Nov 27, 2019 52.35 52.35 52.35 0 +0.35(+0.67%)
Nov 26, 2019 52.00 52.00 52.00 52.00 1,027 +0.00(+0.00%)
Nov 25, 2019 52.00 52.00 52.00 52.00 120 +0.50(+0.97%)
Nov 21, 2019 51.50 51.50 51.50 0 -0.50(-0.96%)
Nov 19, 2019 52.00 52.00 52.00 0 -0.69(-1.31%)
Nov 14, 2019 52.69 52.69 52.69 0 +2.69(+5.38%)
Nov 13, 2019 50.83 50.83 49.42 50.00 1,223 -2.00(-3.85%)
Nov 12, 2019 58.11 58.13 52.00 52.00 15,900 -5.68(-9.85%)
Nov 11, 2019 57.68 58.63 57.50 57.68 4,298 -1.61(-2.72%)
Nov 08, 2019 59.29 59.29 59.29 59.29 104 +0.54(+0.92%)
Nov 07, 2019 59.50 59.85 58.70 58.75 1,135 -0.52(-0.88%)
Nov 06, 2019 55.75 59.33 55.75 59.27 2,064 +3.53(+6.33%)
Nov 05, 2019 54.50 55.74 54.50 55.74 200 +0.90(+1.64%)
Nov 04, 2019 51.72 54.84 51.72 54.84 1,393 +4.65(+9.26%)
Nov 01, 2019 50.85 50.85 50.19 50.19 300 -1.16(-2.26%)
Oct 31, 2019 50.62 51.35 50.62 51.35 1,090 +0.65(+1.28%)
Oct 30, 2019 50.70 50.80 50.70 50.70 8,200 +0.44(+0.88%)
Oct 28, 2019 50.26 50.26 50.26 0 +0.26(+0.52%)
Oct 25, 2019 49.51 50.00 48.92 50.00 2,147 +0.00(+0.00%)
Oct 24, 2019 50.00 50.00 50.00 50.00 300 +0.00(+0.00%)
Oct 23, 2019 48.00 50.00 47.99 50.00 28,716 +2.99(+6.36%)
Oct 22, 2019 45.88 47.01 45.88 47.01 1,517 +2.01(+4.47%)
Oct 21, 2019 45.00 45.00 45.00 45.00 20,717 +0.25(+0.56%)
Oct 18, 2019 44.71 44.75 44.70 44.75 436 +0.15(+0.34%)
Oct 17, 2019 44.60 44.60 44.60 44.60 127 +0.10(+0.22%)
Oct 16, 2019 44.38 44.50 44.38 44.50 3,759 +0.16(+0.36%)
Oct 15, 2019 44.34 44.35 44.34 44.34 400 +1.05(+2.43%)
Oct 11, 2019 43.29 43.29 43.29 0 +0.00(+0.00%)
Oct 10, 2019 43.39 43.39 43.28 43.29 600 +0.28(+0.65%)
Oct 09, 2019 43.38 43.38 43.01 43.01 200 -0.18(-0.42%)
Oct 08, 2019 43.29 43.44 43.16 43.19 500 +0.19(+0.44%)
Oct 07, 2019 43.00 43.00 43.00 43.00 636 -0.99(-2.25%)
Oct 02, 2019 43.99 43.99 43.99 0 -0.21(-0.48%)
Oct 01, 2019 44.20 44.20 44.20 44.20 100 -0.55(-1.23%)
Sep 30, 2019 44.74 44.75 44.74 44.75 364 +0.26(+0.58%)
Sep 27, 2019 44.49 44.50 44.49 44.49 567 +0.19(+0.43%)
Sep 26, 2019 44.24 44.31 44.24 44.30 815 +0.81(+1.86%)
Sep 25, 2019 42.50 43.49 42.50 43.49 362 +1.27(+3.01%)
Sep 24, 2019 42.22 42.22 42.22 39 +0.00(+0.00%)
Sep 23, 2019 42.22 42.22 42.22 42.22 225 -2.03(-4.59%)
Sep 19, 2019 44.25 44.25 44.25 0 +0.50(+1.14%)
Sep 18, 2019 43.88 43.90 43.75 43.75 1,247 -0.15(-0.34%)
Sep 17, 2019 43.97 43.97 43.90 43.90 200 -0.08(-0.18%)
Sep 11, 2019 43.98 43.98 43.98 0 +0.98(+2.28%)
Sep 10, 2019 42.97 43.00 42.93 43.00 8,100 +0.25(+0.58%)
Sep 09, 2019 42.05 42.75 41.82 42.75 3,186 +0.66(+1.57%)
Sep 06, 2019 42.20 42.20 42.09 42.09 400 -0.15(-0.36%)
Sep 05, 2019 42.46 42.46 42.24 42.24 400 -0.76(-1.77%)
Sep 04, 2019 42.98 43.00 42.98 43.00 13,413 +0.21(+0.49%)
Aug 30, 2019 42.79 42.79 42.79 0 +0.04(+0.09%)
Aug 29, 2019 42.59 42.75 42.57 42.75 1,600 +0.18(+0.42%)
Aug 27, 2019 42.57 42.57 42.57 0 -0.43(-1.00%)
Aug 26, 2019 42.49 43.00 42.49 43.00 7,459 +1.12(+2.67%)
Aug 21, 2019 41.88 41.88 41.88 0 -1.12(-2.60%)
Aug 20, 2019 42.49 43.00 42.49 43.00 6,320 +0.50(+1.18%)
Aug 19, 2019 42.24 42.51 42.24 42.50 1,308 +0.51(+1.21%)
Aug 16, 2019 42.00 42.49 41.99 41.99 603 -0.51(-1.20%)
Aug 15, 2019 39.64 42.50 37.83 42.50 14,413 +2.50(+6.25%)
Aug 14, 2019 39.89 40.00 39.89 40.00 1,000 +0.71(+1.81%)
Aug 13, 2019 39.04 39.30 39.04 39.29 300 -0.04(-0.10%)
Aug 12, 2019 39.49 39.50 39.33 39.33 603 -0.17(-0.43%)
Aug 09, 2019 39.83 39.83 39.50 39.50 1,100 +0.00(+0.00%)
Aug 08, 2019 39.49 39.50 39.49 39.50 869 +0.61(+1.57%)
Aug 07, 2019 38.92 38.92 38.89 38.89 200 -0.03(-0.08%)
Aug 06, 2019 38.52 38.92 38.52 38.92 300 +0.16(+0.41%)
Aug 02, 2019 38.76 38.76 38.76 0 -0.13(-0.33%)
Aug 01, 2019 38.56 38.93 38.56 38.89 600 +0.00(+0.00%)
Jul 31, 2019 38.99 39.00 38.40 38.89 6,162 -0.40(-1.02%)
Jul 30, 2019 39.28 39.29 39.28 39.29 409 +0.79(+2.05%)
Jul 26, 2019 38.50 38.50 38.50 0 +0.15(+0.39%)
Jul 25, 2019 38.50 38.50 38.35 38.35 300 -0.45(-1.16%)
Jul 24, 2019 38.80 38.80 38.80 38.80 100 -0.63(-1.60%)
Jul 19, 2019 39.43 39.43 39.43 0 +1.23(+3.22%)
Jul 18, 2019 38.20 38.20 38.19 38.20 3,813 -0.28(-0.73%)
Jul 16, 2019 38.48 38.48 38.48 0 -0.04(-0.10%)
Jul 12, 2019 38.52 38.52 38.52 0 -0.85(-2.16%)
Jul 09, 2019 39.37 39.37 39.37 0 -0.53(-1.33%)
Jul 08, 2019 39.90 39.90 39.90 39.90 100 +0.87(+2.23%)
Jul 03, 2019 39.03 39.03 39.03 0 -0.82(-2.06%)
Jul 02, 2019 40.25 40.31 39.85 39.85 14,300 -0.40(-0.99%)
Jun 26, 2019 40.25 40.25 40.25 0 -0.75(-1.83%)
Jun 24, 2019 41.00 41.00 41.00 0 +0.03(+0.07%)
Jun 21, 2019 40.84 40.97 40.84 40.97 4,800 +0.04(+0.10%)
Jun 20, 2019 41.27 41.27 40.75 40.93 14,228 -1.07(-2.55%)
Jun 19, 2019 41.93 42.00 41.93 42.00 800 +1.08(+2.64%)
Jun 18, 2019 40.97 41.00 40.82 40.92 3,540 +0.20(+0.49%)
Jun 17, 2019 40.72 40.72 40.72 40.72 104 -0.06(-0.15%)
Jun 14, 2019 40.51 40.78 40.50 40.78 780 +0.27(+0.67%)
Jun 12, 2019 40.51 40.51 40.51 0 +0.18(+0.45%)
Jun 11, 2019 40.33 40.33 40.33 2 +0.00(+0.00%)
Jun 07, 2019 40.33 40.33 40.33 0 +0.00(+0.00%)
Jun 05, 2019 40.33 40.33 40.33 0 +0.45(+1.13%)
Jun 04, 2019 40.00 40.00 39.88 39.88 265 +0.05(+0.13%)
Jun 03, 2019 40.43 40.74 39.83 39.83 1,519 -0.72(-1.78%)
May 31, 2019 40.39 40.55 40.39 40.55 3,100 +0.05(+0.12%)
May 28, 2019 40.50 40.50 40.50 0 +0.70(+1.76%)
May 24, 2019 39.80 39.80 39.80 0 -0.53(-1.31%)
May 23, 2019 40.45 40.45 40.33 40.33 2,300 -0.12(-0.30%)
May 22, 2019 40.50 40.50 39.82 40.45 5,456 -0.54(-1.32%)
May 17, 2019 40.99 40.99 40.99 0 -0.01(-0.02%)
May 16, 2019 41.40 41.40 41.00 41.00 10,500 -0.14(-0.34%)
May 15, 2019 41.41 41.41 41.14 41.14 1,800 -0.54(-1.30%)
May 13, 2019 41.68 41.68 41.68 0 +0.18(+0.43%)
May 10, 2019 41.50 41.51 41.50 41.50 28,060 -1.50(-3.49%)
May 09, 2019 44.49 44.49 43.00 43.00 840 -0.99(-2.25%)
May 08, 2019 43.99 43.99 43.99 43.99 141 +1.30(+3.05%)
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.