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

Optiva Inc (TSX: OPT )

6.430 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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 (%)
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%)
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.