Skip to main content
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: 9:30 AM 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 (%)
Apr 28, 2022 26.04 0 +0.04(+0.15%)
Apr 27, 2022 26.08 26.08 26.00 26.00 319 +1.18(+4.75%)
Apr 26, 2022 24.00 24.82 24.00 24.82 604 +0.95(+3.98%)
Apr 25, 2022 23.23 23.87 23.23 23.87 206 +1.35(+5.99%)
Apr 22, 2022 22.52 22.52 22.52 22.52 100 +0.52(+2.36%)
Apr 20, 2022 22.00 0 +0.25(+1.15%)
Apr 19, 2022 21.78 21.78 21.75 21.75 1,000 -0.25(-1.14%)
Apr 18, 2022 22.00 22.00 22.00 22.00 1,800 +0.00(+0.00%)
Apr 13, 2022 22.00 0 -0.12(-0.54%)
Apr 12, 2022 22.06 22.12 22.00 22.12 700 +0.13(+0.59%)
Apr 11, 2022 21.99 22.10 21.99 21.99 1,000 +0.00(+0.00%)
Apr 08, 2022 21.99 22.00 21.99 21.99 34,699 +0.54(+2.52%)
Apr 07, 2022 21.99 21.99 21.45 21.45 207 -0.54(-2.46%)
Apr 06, 2022 21.99 21.99 21.99 21.99 200 +0.55(+2.57%)
Apr 05, 2022 21.47 21.47 21.44 21.44 200 -0.53(-2.41%)
Apr 04, 2022 21.64 21.97 21.64 21.97 200 +0.17(+0.78%)
Apr 01, 2022 21.00 21.80 21.00 21.80 400 -0.20(-0.91%)
Mar 31, 2022 22.96 22.96 22.00 22.00 270 -0.42(-1.87%)
Mar 30, 2022 21.99 22.48 21.80 22.42 600 +0.57(+2.61%)
Mar 29, 2022 21.99 21.99 21.85 21.85 200 -0.35(-1.58%)
Mar 28, 2022 22.00 22.25 21.48 22.20 10,704 -0.05(-0.22%)
Mar 25, 2022 23.78 23.80 22.00 22.25 2,525 -1.25(-5.32%)
Mar 24, 2022 22.41 23.50 21.99 23.50 11,000 +0.73(+3.21%)
Mar 23, 2022 22.75 22.77 22.75 22.77 8,100 -0.23(-1.00%)
Mar 22, 2022 23.52 23.52 23.00 23.00 3,100 -1.98(-7.93%)
Mar 18, 2022 24.98 0 +1.48(+6.30%)
Mar 17, 2022 24.00 24.00 23.50 23.50 5,200 -1.84(-7.26%)
Mar 11, 2022 25.34 0 +0.58(+2.34%)
Mar 10, 2022 24.00 24.76 24.00 24.76 200 +0.58(+2.40%)
Mar 09, 2022 26.00 26.00 24.18 24.18 3,000 -1.74(-6.71%)
Mar 08, 2022 22.80 25.92 22.80 25.92 334 +2.77(+11.97%)
Mar 07, 2022 25.01 25.01 23.15 23.15 600 -0.55(-2.32%)
Mar 04, 2022 23.00 23.70 22.75 23.70 1,800 +0.49(+2.11%)
Mar 03, 2022 25.38 25.38 23.21 23.21 407 -0.50(-2.11%)
Mar 02, 2022 23.71 23.71 23.71 23.71 200 -1.78(-6.98%)
Feb 28, 2022 25.49 0 -0.49(-1.89%)
Feb 25, 2022 25.98 25.98 25.98 25.98 100 +0.14(+0.54%)
Feb 24, 2022 25.36 25.84 25.36 25.84 207 +1.35(+5.51%)
Feb 23, 2022 26.49 27.00 23.87 24.49 2,505 -3.14(-11.36%)
Feb 16, 2022 27.63 0 -0.12(-0.43%)
Feb 14, 2022 27.75 0 +0.98(+3.66%)
Feb 11, 2022 26.34 26.77 26.34 26.77 400 +1.41(+5.56%)
Feb 10, 2022 25.47 25.47 25.34 25.36 600 -0.49(-1.90%)
Feb 09, 2022 26.10 26.10 25.85 25.85 506 -1.14(-4.22%)
Feb 07, 2022 26.99 0 +0.49(+1.85%)
Feb 04, 2022 26.51 26.51 26.00 26.50 2,600 -0.50(-1.85%)
Feb 01, 2022 27.00 0 +0.00(+0.00%)
Jan 31, 2022 27.30 27.30 26.53 27.00 1,001 -1.00(-3.57%)
Jan 28, 2022 28.00 28.00 27.90 28.00 500 +1.58(+5.98%)
Jan 27, 2022 26.81 26.81 26.42 26.42 300 -0.58(-2.15%)
Jan 26, 2022 27.37 27.37 26.00 27.00 402 +0.50(+1.89%)
Jan 25, 2022 26.00 26.88 25.63 26.50 500 +0.77(+2.99%)
Jan 24, 2022 26.79 26.79 25.33 25.73 2,500 -0.27(-1.04%)
Jan 21, 2022 26.40 26.40 24.48 26.00 2,498 -0.10(-0.38%)
Jan 20, 2022 26.30 26.30 26.10 26.10 2,200 -0.40(-1.51%)
Jan 19, 2022 26.44 26.50 26.44 26.50 200 +0.12(+0.45%)
Jan 18, 2022 26.36 26.38 26.00 26.38 5,500 +0.88(+3.45%)
Jan 14, 2022 25.50 6 +0.59(+2.37%)
Jan 13, 2022 24.92 26.76 24.91 24.91 2,920 -1.59(-6.00%)
Jan 12, 2022 25.39 26.62 25.01 26.50 1,600 -0.45(-1.67%)
Jan 11, 2022 27.06 27.97 26.95 26.95 14,367 -0.05(-0.19%)
Jan 10, 2022 27.58 27.58 26.50 27.00 8,250 -0.28(-1.03%)
Jan 07, 2022 27.28 27.28 27.28 27.28 100 -0.08(-0.29%)
Dec 31, 2021 27.36 27.36 27.36 0 +1.37(+5.27%)
Dec 30, 2021 28.63 28.63 25.75 25.99 1,433 -0.07(-0.27%)
Dec 29, 2021 26.19 26.58 26.06 26.06 3,802 -0.09(-0.34%)
Dec 23, 2021 26.15 26.15 26.15 0 +0.11(+0.42%)
Dec 22, 2021 27.95 27.95 25.78 26.04 3,517 -0.62(-2.33%)
Dec 21, 2021 27.53 27.55 26.66 26.66 601 -0.20(-0.74%)
Dec 20, 2021 27.85 27.86 26.82 26.86 1,201 -0.12(-0.44%)
Dec 17, 2021 27.95 27.95 26.98 26.98 1,250 +0.12(+0.45%)
Dec 16, 2021 27.87 27.87 26.86 26.86 2,270 +0.24(+0.90%)
Dec 15, 2021 27.95 27.95 26.47 26.62 1,001 -0.38(-1.41%)
Dec 14, 2021 26.80 27.15 26.80 27.00 13,100 +0.05(+0.19%)
Dec 13, 2021 27.95 27.95 26.95 26.95 1,290 +0.34(+1.28%)
Dec 10, 2021 28.87 28.87 26.37 26.61 2,740 -0.88(-3.20%)
Dec 09, 2021 27.42 28.13 27.00 27.49 4,605 -0.01(-0.04%)
Dec 08, 2021 27.93 28.85 27.50 27.50 2,303 -0.24(-0.87%)
Dec 07, 2021 26.69 28.90 26.50 27.74 5,628 +1.27(+4.80%)
Dec 06, 2021 30.50 30.50 25.96 26.47 3,102 -2.53(-8.72%)
Dec 03, 2021 31.00 31.00 26.50 29.00 13,776 -0.50(-1.69%)
Dec 02, 2021 24.40 31.06 24.40 29.50 4,885 +6.30(+27.16%)
Dec 01, 2021 20.10 23.28 20.10 23.20 6,403 +3.16(+15.77%)
Nov 30, 2021 20.00 20.29 19.00 20.04 534,118 +0.04(+0.20%)
Nov 29, 2021 19.72 20.00 19.72 20.00 2,900 +0.40(+2.04%)
Nov 26, 2021 19.74 19.74 19.40 19.60 5,360 -0.30(-1.51%)
Nov 24, 2021 19.90 19.90 19.90 0 -0.10(-0.50%)
Nov 23, 2021 19.51 20.00 19.51 20.00 1,650 +0.00(+0.00%)
Nov 22, 2021 21.74 21.74 20.00 20.00 5,262 +0.01(+0.05%)
Nov 19, 2021 19.99 19.99 19.99 19.99 100 -0.01(-0.05%)
Nov 18, 2021 19.99 20.00 19.99 20.00 700 +0.00(+0.00%)
Nov 17, 2021 20.00 20.00 19.57 20.00 1,204 +0.00(+0.00%)
Nov 16, 2021 21.92 21.92 20.00 20.00 12,970 +0.00(+0.00%)
Nov 15, 2021 20.00 20.00 20.00 20.00 305 +0.00(+0.00%)
Nov 12, 2021 19.87 20.00 19.85 20.00 2,700 +0.00(+0.00%)
Nov 11, 2021 20.02 23.74 20.00 20.00 23,136 +0.18(+0.91%)
Nov 10, 2021 19.88 19.82 3,500 +0.08(+0.41%)
Nov 09, 2021 19.74 19.74 19.74 19.74 100 +0.20(+1.02%)
Nov 08, 2021 20.00 20.00 19.50 19.54 1,300 -0.01(-0.05%)
Nov 05, 2021 19.52 19.55 19.50 19.55 800 -0.09(-0.46%)
Nov 04, 2021 19.64 19.64 19.64 19.64 700 +0.00(+0.00%)
Nov 03, 2021 19.77 19.77 19.64 19.64 1,200 -0.36(-1.80%)
Nov 01, 2021 20.00 20.00 20.00 0 -0.30(-1.48%)
Oct 29, 2021 20.30 20.30 20.30 20.30 275 -0.20(-0.98%)
Oct 28, 2021 20.50 20.50 20.50 20.50 100 +0.00(+0.00%)
Oct 26, 2021 20.15 20.50 19.71 20.50 2,671 +0.26(+1.28%)
Oct 25, 2021 20.24 20.24 20.24 20.24 100 -0.24(-1.17%)
Oct 21, 2021 20.48 20.48 20.48 0 -0.02(-0.10%)
Oct 20, 2021 20.49 20.50 20.40 20.50 1,200 +0.00(+0.00%)
Oct 19, 2021 20.35 20.50 20.35 20.50 600 +0.00(+0.00%)
Oct 18, 2021 20.66 20.66 20.50 20.50 610 -0.52(-2.47%)
Oct 15, 2021 21.50 21.50 21.02 21.02 2,700 +0.05(+0.24%)
Oct 14, 2021 20.94 21.25 20.85 20.97 16,000 +0.07(+0.33%)
Oct 13, 2021 20.70 21.04 20.70 20.90 1,405 -0.01(-0.05%)
Oct 12, 2021 20.90 20.91 20.80 20.91 1,000 -0.13(-0.62%)
Oct 08, 2021 21.04 21.04 21.04 0 -0.28(-1.31%)
Oct 07, 2021 21.27 21.32 21.26 21.32 400 +0.00(+0.00%)
Oct 05, 2021 21.32 21.32 21.32 0 -0.07(-0.33%)
Oct 04, 2021 21.39 21.39 21.39 21.39 100 -0.11(-0.51%)
Oct 01, 2021 21.50 21.50 21.50 21.50 500 +0.00(+0.00%)
Sep 29, 2021 21.50 21.50 21.50 0 +0.00(+0.00%)
Sep 28, 2021 21.81 21.84 21.50 21.50 5,220 -0.53(-2.41%)
Sep 27, 2021 22.00 22.03 22.00 22.03 988 -0.12(-0.54%)
Sep 24, 2021 22.15 22.15 22.15 22.15 3,500 -0.05(-0.23%)
Sep 23, 2021 22.20 22.20 22.20 22.20 120 -0.07(-0.31%)
Sep 22, 2021 22.24 22.30 22.23 22.27 400 -0.11(-0.49%)
Sep 21, 2021 22.43 22.44 22.38 22.38 400 -0.01(-0.04%)
Sep 20, 2021 22.50 22.50 22.39 22.39 1,200 -0.11(-0.49%)
Sep 17, 2021 22.77 22.85 22.50 22.50 5,850 -0.33(-1.45%)
Sep 16, 2021 22.89 22.89 22.83 22.83 4,100 -0.17(-0.74%)
Sep 15, 2021 23.00 23.00 23.00 23.00 200 -0.05(-0.22%)
Sep 14, 2021 23.05 23.05 23.05 23.05 400 +0.05(+0.22%)
Sep 13, 2021 22.97 23.00 22.97 23.00 5,080 +0.08(+0.35%)
Sep 10, 2021 23.12 23.12 22.92 22.92 1,100 -0.25(-1.08%)
Sep 09, 2021 23.00 23.17 23.00 23.17 410 -0.58(-2.44%)
Sep 08, 2021 23.70 23.80 23.70 23.75 325 -0.10(-0.42%)
Sep 07, 2021 24.00 24.00 23.85 23.85 800 +0.00(+0.00%)
Sep 03, 2021 23.85 23.85 23.85 0 +0.00(+0.00%)
Sep 02, 2021 24.05 24.09 23.85 23.85 1,900 -0.16(-0.67%)
Sep 01, 2021 24.03 24.04 24.01 24.01 300 +0.01(+0.04%)
Aug 31, 2021 23.96 24.00 23.96 24.00 295 +0.15(+0.63%)
Aug 30, 2021 23.85 23.85 23.85 23.85 500 +0.00(+0.00%)
Aug 27, 2021 23.85 23.85 23.85 23.85 400 +0.00(+0.00%)
Aug 26, 2021 23.85 23.85 23.85 23.85 1,500 +0.00(+0.00%)
Aug 25, 2021 23.84 23.85 23.83 23.85 4,320 +0.13(+0.55%)
Aug 24, 2021 23.77 23.80 23.72 23.72 300 -0.13(-0.55%)
Aug 23, 2021 23.79 23.86 23.75 23.85 2,200 -0.02(-0.08%)
Aug 19, 2021 23.87 23.87 23.87 0 -0.13(-0.54%)
Aug 13, 2021 24.00 24.00 24.00 0 -0.20(-0.83%)
Aug 12, 2021 24.42 24.42 24.20 24.20 1,920 -0.30(-1.22%)
Aug 11, 2021 24.70 24.73 24.50 24.50 5,600 -0.20(-0.81%)
Aug 10, 2021 24.72 24.72 24.70 24.70 500 -0.10(-0.40%)
Aug 09, 2021 24.81 24.85 24.80 24.80 1,800 -0.08(-0.32%)
Aug 05, 2021 24.88 24.88 24.88 0 -0.07(-0.28%)
Jul 30, 2021 24.95 24.95 24.95 0 -0.05(-0.20%)
Jul 27, 2021 25.00 25.00 25.00 0 +0.00(+0.00%)
Jul 26, 2021 25.04 25.04 25.00 25.00 331 +0.00(+0.00%)
Jul 23, 2021 25.00 25.00 25.00 25.00 1,964 +0.00(+0.00%)
Jul 22, 2021 25.00 25.71 25.00 25.00 5,128 -0.50(-1.96%)
Jul 21, 2021 25.50 25.50 25.38 25.50 2,466 -0.26(-1.01%)
Jul 20, 2021 25.91 25.92 25.76 25.76 513 -0.21(-0.81%)
Jul 16, 2021 25.97 25.97 25.97 43 +0.05(+0.19%)
Jul 14, 2021 25.92 25.92 25.92 0 +0.06(+0.23%)
Jul 13, 2021 25.93 25.93 25.86 25.86 200 -0.14(-0.54%)
Jul 12, 2021 26.59 26.62 26.00 26.00 910 -0.89(-3.31%)
Jul 08, 2021 26.89 26.89 26.89 0 -0.47(-1.72%)
Jul 05, 2021 27.36 27.36 27.36 1 +0.36(+1.33%)
Jul 02, 2021 26.96 27.00 26.95 27.00 3,400 +0.10(+0.37%)
Jun 30, 2021 26.90 26.90 26.90 0 -0.10(-0.37%)
Jun 28, 2021 27.00 27.00 27.00 0 +0.00(+0.00%)
Jun 24, 2021 27.00 27.00 27.00 0 +0.06(+0.22%)
Jun 21, 2021 26.94 26.94 26.94 0 +0.05(+0.19%)
Jun 18, 2021 26.84 26.89 26.84 26.89 200 +0.09(+0.34%)
Jun 17, 2021 26.83 26.83 26.80 26.80 2,023 -0.10(-0.37%)
Jun 16, 2021 26.90 26.90 26.90 26.90 1,400 -0.17(-0.63%)
Jun 14, 2021 27.07 27.07 27.07 0 -0.54(-1.96%)
Jun 11, 2021 27.50 27.61 27.50 27.61 3,100 +0.15(+0.55%)
Jun 09, 2021 27.46 27.46 27.46 0 +0.31(+1.14%)
Jun 08, 2021 26.91 27.15 26.91 27.15 1,800 +0.21(+0.78%)
Jun 07, 2021 26.91 26.94 26.90 26.94 1,054 -0.07(-0.26%)
Jun 02, 2021 27.01 27.01 27.01 0 -1.44(-5.06%)
May 31, 2021 28.45 28.45 28.45 30 +1.04(+3.79%)
May 27, 2021 27.41 27.41 27.41 0 +0.11(+0.40%)
May 26, 2021 27.39 27.39 27.18 27.30 700 -0.20(-0.73%)
May 25, 2021 27.32 27.50 27.30 27.50 1,498 +0.01(+0.04%)
May 21, 2021 27.49 27.49 27.49 0 -0.01(-0.04%)
May 20, 2021 27.50 27.75 27.49 27.50 9,007 +0.00(+0.00%)
May 19, 2021 27.49 27.50 27.49 27.50 6,010 -0.02(-0.07%)
May 18, 2021 27.99 28.00 27.52 27.52 3,305 +0.05(+0.18%)
May 17, 2021 27.89 27.89 27.30 27.47 3,300 -0.53(-1.89%)
May 14, 2021 27.89 28.00 27.89 28.00 13,000 -0.08(-0.28%)
May 13, 2021 28.69 28.69 28.08 28.08 1,100 -0.72(-2.50%)
May 12, 2021 28.93 28.93 28.80 28.80 7,000 -0.05(-0.17%)
May 11, 2021 29.00 29.01 28.85 28.85 3,200 -0.15(-0.52%)
May 07, 2021 29.00 29.00 29.00 0 +0.00(+0.00%)
May 06, 2021 29.00 29.00 29.00 29.00 420 +0.00(+0.00%)
May 05, 2021 29.00 29.00 29.00 60 +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.