Optiva Inc. (TSX:OPT)
Canada
· Delayed Price · Currency is CAD 1.050
+0.050 (5.00%)
May 15, 2025, 2:42 PM EDT
Optiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 2.05 | 2.33 | 2.04 | 2.06 | 2.06 | 0.98% | 15,600 |
| Mar 25, 2025 | 2.75 | 2.75 | 2.04 | 2.04 | 2.04 | -25.82% | 21,400 |
| Mar 24, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.08% | 300 |
| Mar 21, 2025 | 2.78 | 2.78 | 2.77 | 2.78 | 2.78 | - | 2,200 |
| Mar 20, 2025 | 2.73 | 2.78 | 2.72 | 2.78 | 2.78 | 1.83% | 4,600 |
| Mar 19, 2025 | 2.74 | 2.75 | 2.73 | 2.73 | 2.73 | -13.06% | 1,325 |
| Mar 18, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 4.67% | 200 |
| Mar 17, 2025 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | - | 2,000 |
| Mar 14, 2025 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | -4.46% | 201 |
| Mar 13, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | 202 |
| Mar 12, 2025 | 3.43 | 3.53 | 3.09 | 3.10 | 3.10 | -2.21% | 3,415 |
| Mar 11, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Mar 10, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 100 |
| Mar 7, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -4.52% | 100 |
| Mar 6, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |