Optiva Inc. (TSX:OPT)
Canada
· Delayed Price · Currency is CAD 0.5900
-0.0400 (-6.35%)
Jun 6, 2025, 2:44 PM EDT
Optiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -6.35% | 1,000 |
| Jun 5, 2025 | 0.68 | 0.70 | 0.63 | 0.63 | 0.63 | -5.97% | 3,500 |
| Jun 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Jun 3, 2025 | 0.62 | 0.67 | 0.62 | 0.67 | 0.67 | 1.52% | 1,000 |
| Jun 2, 2025 | 0.62 | 0.68 | 0.62 | 0.66 | 0.66 | 4.76% | 3,000 |
| May 30, 2025 | 0.56 | 0.63 | 0.56 | 0.63 | 0.63 | -7.35% | 2,100 |
| May 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| May 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| May 27, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 13.33% | 3,005 |
| May 26, 2025 | 0.62 | 0.66 | 0.60 | 0.60 | 0.60 | 7.14% | 3,010 |
| May 23, 2025 | 0.56 | 0.56 | 0.52 | 0.56 | 0.56 | 1.82% | 12,500 |
| May 22, 2025 | 0.65 | 0.65 | 0.50 | 0.55 | 0.55 | -21.43% | 21,232 |
| May 21, 2025 | 0.67 | 0.75 | 0.64 | 0.70 | 0.70 | -17.65% | 35,900 |
| May 20, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -10.53% | 7,800 |
| May 16, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -9.52% | 4,200 |
| May 15, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 1,005 |
| May 14, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.99% | 2,430 |
| May 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2,105 |
| May 12, 2025 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | -3.81% | 2,800 |
| May 9, 2025 | 0.98 | 1.10 | 0.98 | 1.05 | 1.05 | - | 4,805 |
| May 8, 2025 | 1.05 | 1.17 | 0.90 | 1.05 | 1.05 | - | 21,100 |
| May 7, 2025 | 1.17 | 1.25 | 1.05 | 1.05 | 1.05 | -4.55% | 6,504 |
| May 6, 2025 | 1.25 | 1.25 | 1.10 | 1.10 | 1.10 | -12.00% | 7,400 |
| May 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 6.84% | 1,100 |
| May 2, 2025 | 1.24 | 1.27 | 1.15 | 1.17 | 1.17 | -6.40% | 5,100 |
| May 1, 2025 | 1.50 | 1.66 | 1.24 | 1.25 | 1.25 | -18.30% | 27,100 |
| Apr 30, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 29, 2025 | 1.44 | 1.53 | 1.44 | 1.53 | 1.53 | 6.99% | 906 |
| Apr 28, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 500 |
| Apr 25, 2025 | 1.24 | 1.48 | 1.13 | 1.44 | 1.44 | -1.37% | 2,322 |
| Apr 24, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | 0.69% | 1,000 |
| Apr 23, 2025 | 1.66 | 1.66 | 1.25 | 1.45 | 1.45 | -12.65% | 6,317 |
| Apr 22, 2025 | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | - | 4,602 |
| Apr 21, 2025 | 1.92 | 1.92 | 1.66 | 1.66 | 1.66 | -13.54% | 2,300 |
| Apr 17, 2025 | 1.75 | 1.92 | 1.66 | 1.92 | 1.92 | 1.59% | 800 |
| Apr 16, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Apr 15, 2025 | 1.88 | 1.89 | 1.86 | 1.89 | 1.89 | 0.53% | 2,000 |
| Apr 14, 2025 | 1.88 | 1.88 | 1.66 | 1.88 | 1.88 | - | 8,336 |
| Apr 11, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 200 |
| Apr 10, 2025 | 1.99 | 1.99 | 1.40 | 1.88 | 1.88 | -6.00% | 2,333 |
| Apr 9, 2025 | 1.79 | 2.00 | 1.79 | 2.00 | 2.00 | 35.14% | 4,530 |
| Apr 8, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 17.46% | 200 |
| Apr 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -16.00% | 2,700 |
| Apr 4, 2025 | 1.63 | 1.63 | 1.23 | 1.50 | 1.50 | -21.05% | 2,700 |
| Apr 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 390 |
| Apr 2, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | 6.74% | 400 |
| Apr 1, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 31, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 100 |
| Mar 28, 2025 | 1.99 | 1.99 | 1.66 | 1.80 | 1.80 | -10.89% | 4,510 |
| Mar 27, 2025 | 2.04 | 2.13 | 1.99 | 2.02 | 2.02 | -1.94% | 14,815 |