Optiva Inc. (OPT.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 12:20PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 400 |
| May 02, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| May 01, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 30, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 29, 2024 | 6.00 | 6.10 | 5.66 | 6.00 | 6.00 | 8,600 |
| Apr 26, 2024 | 6.50 | 6.50 | 6.08 | 6.08 | 6.08 | 200 |
| Apr 25, 2024 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 400 |
| Apr 24, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3,000 |
| Apr 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 22, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 200 |
| Apr 19, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Apr 18, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 500 |
| Apr 17, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 100 |
| Apr 16, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3,000 |
| Apr 15, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Apr 12, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Apr 11, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 400 |
| Apr 10, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Apr 09, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 300 |
| Apr 08, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Apr 05, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2,000 |
| Apr 04, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 03, 2024 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | 200 |
| Apr 02, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Apr 01, 2024 | 5.99 | 6.10 | 5.99 | 6.10 | 6.10 | 4,400 |
| Mar 28, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 100 |
| Mar 27, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Mar 26, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Mar 25, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Mar 22, 2024 | 5.99 | 6.25 | 5.99 | 6.25 | 6.25 | 16,800 |
| Mar 21, 2024 | 6.00 | 6.85 | 6.00 | 6.85 | 6.85 | 1,000 |
| Mar 20, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Mar 19, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Mar 18, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Mar 15, 2024 | 5.91 | 6.36 | 5.91 | 6.35 | 6.35 | 7,600 |
| Mar 14, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Mar 13, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Mar 12, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Mar 11, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 100 |
| Mar 08, 2024 | 6.33 | 6.38 | 5.57 | 6.35 | 6.35 | 3,400 |
| Mar 07, 2024 | 5.68 | 6.38 | 5.59 | 6.31 | 6.31 | 1,400 |
| Mar 06, 2024 | 6.18 | 6.18 | 6.09 | 6.09 | 6.09 | 400 |
| Mar 05, 2024 | 5.90 | 6.09 | 5.90 | 6.09 | 6.09 | 1,200 |
| Mar 04, 2024 | 5.20 | 5.70 | 5.20 | 5.70 | 5.70 | 2,200 |
| Mar 01, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Feb 29, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Feb 28, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 100 |
| Feb 27, 2024 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | 22,100 |
| Feb 26, 2024 | 5.75 | 6.00 | 5.60 | 5.71 | 5.71 | 2,400 |
| Feb 23, 2024 | 5.90 | 5.90 | 5.30 | 5.30 | 5.30 | 1,900 |
| Feb 22, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 100 |
| Feb 21, 2024 | 7.01 | 7.01 | 5.90 | 5.90 | 5.90 | 2,500 |
| Feb 20, 2024 | 6.76 | 9.28 | 6.76 | 7.00 | 7.00 | 25,000 |
| Feb 16, 2024 | 6.74 | 6.80 | 6.72 | 6.80 | 6.80 | 800 |
| Feb 15, 2024 | 5.80 | 7.00 | 5.80 | 7.00 | 7.00 | 1,300 |
| Feb 14, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Feb 13, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 200 |
| Feb 12, 2024 | 4.92 | 5.75 | 4.92 | 5.75 | 5.75 | 1,500 |
| Feb 09, 2024 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 2,900 |
| Feb 08, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 300 |
| Feb 07, 2024 | 5.15 | 5.42 | 4.98 | 4.98 | 4.98 | 300 |
| Feb 06, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 100 |
| Feb 05, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 500 |
| Feb 02, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Feb 01, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| Jan 31, 2024 | 5.01 | 5.01 | 4.75 | 4.75 | 4.75 | 1,200 |
| Jan 30, 2024 | 5.00 | 5.02 | 5.00 | 5.01 | 5.01 | 5,100 |
| Jan 29, 2024 | 4.77 | 5.01 | 4.77 | 5.01 | 5.01 | 4,300 |
| Jan 26, 2024 | 5.10 | 5.10 | 5.01 | 5.01 | 5.01 | 700 |
| Jan 25, 2024 | 5.00 | 5.68 | 5.00 | 5.20 | 5.20 | 3,100 |
| Jan 24, 2024 | 3.30 | 4.86 | 3.30 | 4.86 | 4.86 | 6,400 |
| Jan 23, 2024 | 3.03 | 3.03 | 2.98 | 3.00 | 3.00 | 700 |
| Jan 22, 2024 | 2.70 | 3.00 | 2.70 | 3.00 | 3.00 | 1,000 |
| Jan 19, 2024 | 3.00 | 3.00 | 2.70 | 2.70 | 2.70 | 400 |
| Jan 18, 2024 | 2.61 | 3.09 | 2.61 | 3.09 | 3.09 | 700 |
| Jan 17, 2024 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | 900 |
| Jan 16, 2024 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - |
| Jan 15, 2024 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - |
| Jan 12, 2024 | 2.65 | 2.65 | 2.64 | 2.64 | 2.64 | 600 |
| Jan 11, 2024 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | 3,000 |
| Jan 10, 2024 | 2.94 | 2.94 | 2.91 | 2.91 | 2.91 | 900 |
| Jan 09, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 100 |
| Jan 08, 2024 | 3.13 | 3.13 | 3.00 | 3.00 | 3.00 | 3,000 |
| Jan 05, 2024 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | 1,100 |
| Jan 04, 2024 | 3.12 | 3.20 | 3.10 | 3.20 | 3.20 | 13,900 |
| Jan 03, 2024 | 3.35 | 3.38 | 3.03 | 3.08 | 3.08 | 10,200 |
| Jan 02, 2024 | 3.98 | 3.98 | 3.01 | 3.01 | 3.01 | 6,600 |
| Dec 29, 2023 | 2.59 | 3.30 | 2.59 | 3.30 | 3.30 | 8,200 |
| Dec 28, 2023 | 2.50 | 2.60 | 2.40 | 2.55 | 2.55 | 86,800 |
| Dec 27, 2023 | 2.23 | 2.25 | 2.23 | 2.25 | 2.25 | 21,600 |
| Dec 22, 2023 | 2.11 | 2.30 | 2.04 | 2.25 | 2.25 | 20,900 |
| Dec 21, 2023 | 2.15 | 2.15 | 1.98 | 2.07 | 2.07 | 13,800 |
| Dec 20, 2023 | 2.25 | 2.26 | 2.15 | 2.15 | 2.15 | 2,800 |
| Dec 19, 2023 | 2.31 | 2.31 | 2.25 | 2.26 | 2.26 | 7,800 |
| Dec 18, 2023 | 2.50 | 2.50 | 2.31 | 2.32 | 2.32 | 5,400 |
| Dec 15, 2023 | 2.40 | 2.50 | 2.40 | 2.45 | 2.45 | 23,200 |
| Dec 14, 2023 | 2.25 | 2.25 | 2.00 | 2.01 | 2.01 | 2,700 |
| Dec 13, 2023 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - |
| Dec 12, 2023 | 2.48 | 2.48 | 2.30 | 2.30 | 2.30 | 1,200 |
| Dec 11, 2023 | 2.21 | 2.53 | 2.20 | 2.52 | 2.52 | 900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.