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: 9:30 AM EDT, May 9, 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 (%)
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%)
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.