Optiva Inc. (TSX:OPT)
Canada · Delayed Price · Currency is CAD 0.2450
0.00 (0.00%)
Inactive · Last trade price on Jan 2, 2026
Optiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 100 |
| Dec 31, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 15,145 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,568 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,000 |
| Dec 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 2,000 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 1,500 |
| Dec 18, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 8.70% | 6,514 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 67,500 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 14,000 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,335 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 7,000 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 7,081 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 1,600 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,050 |
| Dec 1, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 10,000 |
| Nov 28, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 11.36% | 34,104 |
| Nov 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 1,478 |
| Nov 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 25,000 |
| Nov 25, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -8.00% | 25,506 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 1,115 |
| Nov 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 20,000 |
| Nov 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,002 |
| Nov 18, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 7.69% | 5,505 |
| Nov 17, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.33% | 29,566 |
| Nov 14, 2025 | 0.22 | 0.22 | 0.12 | 0.18 | 0.18 | -18.18% | 336,191 |
| Nov 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 12,600 |
| Nov 12, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 2,501 |
| Nov 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 25,500 |
| Nov 7, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 6,000 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 10,000 |
| Nov 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,500 |
| Oct 30, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.22% | 5,040 |
| Oct 29, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 1,500 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 9,261 |
| Oct 24, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 4,425 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 11,225 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 15,162 |
| Oct 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 69,543 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 2,000 |
| Oct 10, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 8,400 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11,032 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 12,000 |
| Oct 6, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 39,987 |
| Oct 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 47,000 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,029 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 2,000 |
| Sep 30, 2025 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | - | 106,018 |
| Sep 29, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -1.92% | 198,231 |
| Sep 26, 2025 | 0.22 | 0.30 | 0.22 | 0.26 | 0.26 | -59.38% | 674,098 |
| Sep 25, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | -3.03% | 1,150 |