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 (%)
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%)
May 05, 2023 15.30 16.80 15.30 16.80 200 +1.37(+8.88%)
Apr 28, 2023 15.43 0 -0.65(-4.04%)
Apr 26, 2023 16.08 50 -0.82(-4.85%)
Apr 24, 2023 16.90 0 +0.90(+5.62%)
Apr 21, 2023 16.00 16.00 16.00 16.00 400 -0.95(-5.60%)
Apr 10, 2023 16.95 0 +0.95(+5.94%)
Apr 06, 2023 16.00 0 -0.90(-5.33%)
Apr 04, 2023 16.90 0 +0.00(+0.00%)
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.