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

Optiva Inc (TSX: OPT )

6.880 +0.450 (+7.00%)
Streaming Delayed Price Updated: 4:10 PM EDT, May 23, 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 (%)
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%)
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.