Optiva Inc. (TSX: OPT)
Canada
· Delayed Price · Currency is CAD 3.000
-0.200 (-6.25%)
Dec 27, 2024, 3:31 PM EST
Optiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -6.25% | 200 |
| Dec 24, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Dec 23, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | 100 |
| Dec 20, 2024 | 3.05 | 3.25 | 3.05 | 3.25 | 3.25 | 4.84% | 18,800 |
| Dec 19, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 18, 2024 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | - | 1,100 |
| Dec 17, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Dec 16, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | 3,300 |
| Dec 13, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 12, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 700 |
| Dec 11, 2024 | 3.33 | 3.33 | 2.99 | 3.00 | 3.00 | -14.29% | 7,347 |
| Dec 10, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 9, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 6, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 5, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | 240 |
| Dec 4, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Dec 3, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Dec 2, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 1,800 |
| Nov 29, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Nov 28, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Nov 27, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Nov 26, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Nov 25, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 800 |
| Nov 22, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Nov 21, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Nov 20, 2024 | 3.45 | 3.45 | 3.42 | 3.42 | 3.42 | - | 1,902 |
| Nov 19, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Nov 18, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Nov 15, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 200 |
| Nov 14, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Nov 13, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 7,600 |
| Nov 12, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 300 |
| Nov 11, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | 118 |
| Nov 8, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Nov 7, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | 100 |
| Nov 6, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 700 |
| Nov 5, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.29% | 200 |
| Nov 4, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 519 |
| Nov 1, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 31, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 200 |
| Oct 30, 2024 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 2.34% | 2,300 |
| Oct 29, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Oct 28, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Oct 25, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Oct 24, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 100 |
| Oct 23, 2024 | 3.45 | 3.46 | 3.41 | 3.42 | 3.42 | -0.87% | 7,500 |
| Oct 22, 2024 | 3.01 | 3.45 | 3.00 | 3.45 | 3.45 | 15.00% | 16,317 |
| Oct 21, 2024 | 3.35 | 3.35 | 3.00 | 3.00 | 3.00 | -14.29% | 17,812 |
| Oct 18, 2024 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 11.11% | 500 |
| Oct 17, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -10.00% | 1,000 |
| Oct 16, 2024 | 3.78 | 3.78 | 3.01 | 3.50 | 3.50 | -7.41% | 13,300 |
| Oct 15, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.80% | 200 |
| Oct 11, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Oct 10, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Oct 9, 2024 | 3.75 | 3.75 | 3.68 | 3.75 | 3.75 | 1.35% | 12,905 |
| Oct 8, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 7, 2024 | 3.77 | 3.77 | 3.70 | 3.70 | 3.70 | -11.69% | 5,440 |
| Oct 4, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Oct 3, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Oct 2, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Oct 1, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Sep 30, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Sep 27, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Sep 26, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 12.63% | 100 |
| Sep 25, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Sep 24, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Sep 23, 2024 | 3.85 | 3.86 | 3.72 | 3.72 | 3.72 | -3.12% | 800 |
| Sep 20, 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Sep 19, 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Sep 18, 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Sep 17, 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -7.69% | 101 |
| Sep 16, 2024 | 4.29 | 4.29 | 4.16 | 4.16 | 4.16 | -1.89% | 1,100 |
| Sep 13, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 101 |
| Sep 12, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 6.00% | 200 |
| Sep 11, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 10, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 9, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -6.76% | 700 |
| Sep 6, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Sep 5, 2024 | 3.93 | 4.29 | 3.93 | 4.29 | 4.29 | 1.18% | 1,400 |
| Sep 4, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Sep 3, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -7.83% | 110 |
| Aug 30, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 29, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 28, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 27, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 26, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 23, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.77% | 100 |
| Aug 22, 2024 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | 3.91% | 200 |
| Aug 21, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -8.00% | 400 |
| Aug 20, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 19, 2024 | 5.23 | 5.23 | 4.89 | 5.00 | 5.00 | 10.62% | 1,601 |
| Aug 16, 2024 | 6.39 | 6.39 | 4.52 | 4.52 | 4.52 | -28.82% | 4,301 |
| Aug 15, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 14, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 3 |
| Aug 13, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 12, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Aug 9, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.47% | 100 |
| Aug 8, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | - |
| Aug 7, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | - |
| Aug 6, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | - |