Optiva Inc. (TSX:OPT)
Canada · Delayed Price · Currency is CAD 0.4400
+0.0400 (10.00%)
Aug 28, 2025, 3:02 PM EDT
Optiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 10.00% | 13,000 |
| Aug 27, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | -1.23% | 6,010 |
| Aug 26, 2025 | 0.42 | 0.42 | 0.36 | 0.41 | 0.41 | -15.62% | 59,600 |
| Aug 25, 2025 | 0.44 | 0.48 | 0.41 | 0.48 | 0.48 | -2.04% | 30,200 |
| Aug 22, 2025 | 0.47 | 0.49 | 0.45 | 0.49 | 0.49 | 5.38% | 10,321 |
| Aug 21, 2025 | 0.54 | 0.54 | 0.47 | 0.47 | 0.47 | -3.12% | 114,103 |
| Aug 20, 2025 | 0.54 | 0.54 | 0.48 | 0.48 | 0.48 | -7.69% | 45,949 |
| Aug 19, 2025 | 0.55 | 0.55 | 0.48 | 0.52 | 0.52 | -5.45% | 93,800 |
| Aug 18, 2025 | 0.70 | 0.70 | 0.50 | 0.55 | 0.55 | -21.43% | 83,000 |
| Aug 15, 2025 | 0.64 | 0.70 | 0.60 | 0.70 | 0.70 | - | 21,610 |
| Aug 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 1,000 |
| Aug 13, 2025 | 0.70 | 0.74 | 0.65 | 0.69 | 0.69 | - | 28,834 |
| Aug 12, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 13,005 |
| Aug 11, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | - | 8,701 |
| Aug 8, 2025 | 0.75 | 0.75 | 0.69 | 0.69 | 0.69 | -5.48% | 13,500 |
| Aug 7, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | - | 9,006 |
| Aug 6, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 4.29% | 500 |
| Aug 5, 2025 | 0.67 | 0.75 | 0.67 | 0.70 | 0.70 | 4.48% | 12,700 |
| Aug 1, 2025 | 0.77 | 0.77 | 0.67 | 0.67 | 0.67 | -14.10% | 58,234 |
| Jul 31, 2025 | 0.85 | 0.85 | 0.78 | 0.78 | 0.78 | -15.22% | 14,542 |
| Jul 30, 2025 | 0.91 | 1.04 | 0.91 | 0.92 | 0.92 | -1.08% | 11,627 |
| Jul 29, 2025 | 0.85 | 0.95 | 0.85 | 0.93 | 0.93 | 13.41% | 18,110 |
| Jul 28, 2025 | 0.76 | 0.83 | 0.76 | 0.82 | 0.82 | 9.33% | 33,022 |
| Jul 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1,500 |
| Jul 24, 2025 | 0.80 | 0.88 | 0.75 | 0.75 | 0.75 | - | 30,500 |
| Jul 23, 2025 | 0.94 | 0.94 | 0.75 | 0.75 | 0.75 | -24.24% | 5,337 |
| Jul 22, 2025 | 1.10 | 1.10 | 0.99 | 0.99 | 0.99 | -16.10% | 15,200 |
| Jul 21, 2025 | 1.25 | 1.37 | 1.18 | 1.18 | 1.18 | -16.31% | 18,300 |
| Jul 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 4.44% | 200 |
| Jul 17, 2025 | 1.59 | 1.60 | 1.35 | 1.35 | 1.35 | - | 8,500 |
| Jul 16, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | 1,700 |
| Jul 14, 2025 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | 2.19% | 8,300 |
| Jul 11, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 2,205 |
| Jul 10, 2025 | 1.60 | 1.60 | 1.36 | 1.36 | 1.36 | - | 10,200 |
| Jul 9, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -6.21% | 2,000 |
| Jul 8, 2025 | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -6.45% | 2,946 |
| Jul 7, 2025 | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | 5.44% | 3,500 |
| Jul 4, 2025 | 1.58 | 1.58 | 1.47 | 1.47 | 1.47 | -8.13% | 2,200 |
| Jul 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 300 |
| Jun 30, 2025 | 1.49 | 1.70 | 1.48 | 1.60 | 1.60 | 3.23% | 3,345 |
| Jun 27, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 235 |
| Jun 26, 2025 | 1.60 | 1.69 | 1.59 | 1.59 | 1.59 | -0.63% | 1,800 |
| Jun 25, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 12.68% | 249 |
| Jun 24, 2025 | 1.45 | 1.76 | 1.42 | 1.42 | 1.42 | -14.46% | 2,625 |
| Jun 23, 2025 | 1.68 | 1.92 | 1.25 | 1.66 | 1.66 | -7.78% | 12,200 |
| Jun 20, 2025 | 1.71 | 1.86 | 1.71 | 1.80 | 1.80 | -4.26% | 1,900 |
| Jun 19, 2025 | 1.80 | 1.90 | 1.80 | 1.88 | 1.88 | 4.44% | 3,041 |
| Jun 18, 2025 | 1.88 | 1.93 | 1.80 | 1.80 | 1.80 | -1.10% | 1,500 |