Optiva Inc (TSX: OPT )
6.390
+0.020
(+0.31%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 29, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 6.390 | 6.390 | 6.390 | 6.390 | 108 | +0.02(+0.31%) |
May 28, 2024 | 6.430 | 6.430 | 6.370 | 6.370 | 201 | -0.48(-7.01%) |
May 24, 2024 | 6.850 | 2 | -0.03(-0.44%) | |||
May 23, 2024 | 6.430 | 6.880 | 6.430 | 6.880 | 211 | +0.45(+7.00%) |
May 22, 2024 | 6.950 | 6.950 | 6.430 | 6.430 | 202 | -1.06(-14.15%) |
May 21, 2024 | 8.200 | 8.200 | 7.250 | 7.490 | 3,472 | +0.04(+0.54%) |
May 17, 2024 | 7.450 | 0 | +1.61(+27.57%) | |||
May 16, 2024 | 7.900 | 7.900 | 4.700 | 5.840 | 2,959 | -2.00(-25.51%) |
May 15, 2024 | 4.330 | 9.130 | 4.330 | 7.840 | 8,453 | +3.17(+67.88%) |
May 14, 2024 | 6.480 | 6.480 | 4.670 | 4.670 | 483 | -1.84(-28.26%) |
May 13, 2024 | 6.100 | 6.510 | 6.100 | 6.510 | 1,206 | +0.51(+8.50%) |
May 09, 2024 | 6.000 | 0 | +0.00(+0.00%) | |||
May 08, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 4,014 | +0.00(+0.00%) |
May 03, 2024 | 6.000 | 0 | +0.00(+0.00%) | |||
Apr 29, 2024 | 6.000 | 0 | -0.08(-1.32%) | |||
Apr 26, 2024 | 6.500 | 6.500 | 6.080 | 6.080 | 200 | -0.42(-6.46%) |
Apr 25, 2024 | 6.000 | 6.500 | 6.000 | 6.500 | 400 | +0.50(+8.33%) |
Apr 24, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 3,000 | +0.00(+0.00%) |
Apr 22, 2024 | 6.000 | 0 | -0.01(-0.17%) | |||
Apr 18, 2024 | 6.010 | 0 | -0.09(-1.48%) | |||
Apr 17, 2024 | 6.100 | 6.100 | 6.100 | 6.100 | 100 | +0.10(+1.67%) |
Apr 16, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 3,000 | -0.10(-1.64%) |
Apr 11, 2024 | 6.100 | 1 | -0.15(-2.40%) | |||
Apr 09, 2024 | 6.250 | 0 | +0.00(+0.00%) | |||
Apr 05, 2024 | 6.250 | 0 | +0.25(+4.17%) | |||
Apr 03, 2024 | 6.000 | 0 | -0.10(-1.64%) | |||
Apr 01, 2024 | 6.100 | 0 | +0.42(+7.39%) | |||
Mar 28, 2024 | 5.680 | 0 | -0.57(-9.12%) | |||
Mar 22, 2024 | 6.250 | 0 | -0.60(-8.76%) | |||
Mar 21, 2024 | 6.000 | 6.850 | 6.000 | 6.850 | 1,007 | +0.50(+7.87%) |
Mar 15, 2024 | 6.350 | 0 | -0.42(-6.20%) | |||
Mar 11, 2024 | 6.770 | 0 | +0.42(+6.61%) | |||
Mar 08, 2024 | 6.330 | 6.380 | 5.570 | 6.350 | 3,357 | +0.04(+0.63%) |
Mar 07, 2024 | 5.680 | 6.380 | 5.590 | 6.310 | 1,427 | +0.22(+3.61%) |
Mar 06, 2024 | 6.180 | 6.180 | 6.090 | 6.090 | 400 | +0.00(+0.00%) |
Mar 05, 2024 | 5.900 | 6.090 | 5.900 | 6.090 | 1,180 | +0.39(+6.84%) |
Mar 04, 2024 | 5.200 | 5.700 | 5.200 | 5.700 | 2,202 | +0.38(+7.14%) |
Feb 28, 2024 | 5.320 | 0 | -0.38(-6.67%) | |||
Feb 27, 2024 | 5.700 | 5.700 | 5.600 | 5.700 | 22,100 | -0.01(-0.18%) |
Feb 26, 2024 | 5.750 | 6.000 | 5.600 | 5.710 | 2,400 | +0.41(+7.74%) |
Feb 23, 2024 | 5.900 | 5.900 | 5.300 | 5.300 | 1,900 | -0.99(-15.74%) |
Feb 22, 2024 | 6.290 | 6.290 | 6.290 | 6.290 | 100 | +0.39(+6.61%) |
Feb 21, 2024 | 7.010 | 7.010 | 5.900 | 5.900 | 2,470 | -1.10(-15.71%) |
Feb 20, 2024 | 6.760 | 9.280 | 6.760 | 7.000 | 24,984 | +0.20(+2.94%) |
Feb 16, 2024 | 6.800 | 0 | -0.20(-2.86%) | |||
Feb 15, 2024 | 5.800 | 7.000 | 5.800 | 7.000 | 1,300 | +1.55(+28.44%) |
Feb 13, 2024 | 5.450 | 0 | -0.30(-5.22%) | |||
Feb 12, 2024 | 4.920 | 5.750 | 4.920 | 5.750 | 1,500 | +0.50(+9.52%) |
Feb 09, 2024 | 5.000 | 5.250 | 5.000 | 5.250 | 2,936 | +0.25(+5.00%) |
Feb 08, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 300 | +0.02(+0.40%) |
Feb 07, 2024 | 5.150 | 5.420 | 4.980 | 4.980 | 300 | -0.16(-3.11%) |
Feb 06, 2024 | 5.140 | 5.140 | 5.140 | 5.140 | 100 | +0.34(+7.08%) |
Feb 05, 2024 | 4.800 | 4.800 | 4.800 | 4.800 | 450 | +0.05(+1.05%) |
Jan 31, 2024 | 4.750 | 0 | -0.26(-5.19%) | |||
Jan 30, 2024 | 5.000 | 5.020 | 5.000 | 5.010 | 5,100 | +0.00(+0.00%) |
Jan 29, 2024 | 4.770 | 5.010 | 4.770 | 5.010 | 4,349 | +0.00(+0.00%) |
Jan 26, 2024 | 5.100 | 5.100 | 5.010 | 5.010 | 725 | -0.19(-3.65%) |
Jan 25, 2024 | 5.000 | 5.680 | 5.000 | 5.200 | 3,070 | +0.34(+7.00%) |
Jan 24, 2024 | 3.300 | 4.860 | 3.300 | 4.860 | 6,432 | +1.86(+62.00%) |
Jan 23, 2024 | 3.030 | 3.030 | 2.980 | 3.000 | 650 | +0.00(+0.00%) |
Jan 22, 2024 | 2.700 | 3.000 | 2.700 | 3.000 | 1,042 | +0.30(+11.11%) |
Jan 19, 2024 | 3.000 | 3.000 | 2.700 | 2.700 | 414 | -0.39(-12.62%) |
Jan 18, 2024 | 2.610 | 3.090 | 2.610 | 3.090 | 700 | +0.79(+34.35%) |
Jan 17, 2024 | 2.500 | 2.500 | 2.300 | 2.300 | 946 | -0.34(-12.88%) |
Jan 12, 2024 | 2.640 | 0 | -0.16(-5.71%) | |||
Jan 11, 2024 | 2.810 | 2.810 | 2.800 | 2.800 | 3,000 | -0.11(-3.78%) |
Jan 10, 2024 | 2.940 | 2.940 | 2.910 | 2.910 | 900 | -0.03(-1.02%) |
Jan 09, 2024 | 2.940 | 2.940 | 2.940 | 2.940 | 100 | -0.06(-2.00%) |
Jan 08, 2024 | 3.130 | 3.130 | 3.000 | 3.000 | 3,040 | -0.10(-3.23%) |
Jan 05, 2024 | 3.120 | 3.120 | 3.100 | 3.100 | 1,100 | -0.10(-3.13%) |
Jan 04, 2024 | 3.120 | 3.200 | 3.100 | 3.200 | 13,910 | +0.12(+3.90%) |
Jan 03, 2024 | 3.350 | 3.380 | 3.030 | 3.080 | 10,178 | +0.07(+2.33%) |
Jan 02, 2024 | 3.980 | 3.980 | 3.010 | 3.010 | 6,607 | -0.29(-8.79%) |
Dec 29, 2023 | 3.300 | 0 | +0.75(+29.41%) | |||
Dec 28, 2023 | 2.500 | 2.600 | 2.400 | 2.550 | 86,815 | +0.30(+13.33%) |
Dec 27, 2023 | 2.230 | 2.250 | 2.230 | 2.250 | 21,556 | +0.00(+0.00%) |
Dec 22, 2023 | 2.250 | 0 | +0.18(+8.70%) | |||
Dec 21, 2023 | 2.150 | 2.150 | 1.980 | 2.070 | 13,800 | -0.08(-3.72%) |
Dec 20, 2023 | 2.250 | 2.260 | 2.150 | 2.150 | 2,800 | -0.11(-4.87%) |
Dec 19, 2023 | 2.310 | 2.310 | 2.250 | 2.260 | 7,802 | -0.06(-2.59%) |
Dec 18, 2023 | 2.500 | 2.500 | 2.310 | 2.320 | 5,448 | -0.13(-5.31%) |
Dec 15, 2023 | 2.400 | 2.500 | 2.400 | 2.450 | 23,200 | +0.44(+21.89%) |
Dec 14, 2023 | 2.250 | 2.250 | 2.000 | 2.010 | 2,702 | -0.29(-12.61%) |
Dec 12, 2023 | 2.300 | 0 | -0.22(-8.73%) | |||
Dec 11, 2023 | 2.210 | 2.530 | 2.200 | 2.520 | 900 | +0.13(+5.44%) |
Dec 08, 2023 | 2.200 | 2.390 | 2.190 | 2.390 | 400 | -0.22(-8.43%) |
Dec 07, 2023 | 2.770 | 2.770 | 2.610 | 2.610 | 9,753 | -0.11(-4.04%) |
Dec 06, 2023 | 3.510 | 3.510 | 2.610 | 2.720 | 35,279 | -1.16(-29.90%) |
Nov 29, 2023 | 3.880 | 0 | -0.40(-9.35%) | |||
Nov 28, 2023 | 4.300 | 4.300 | 4.000 | 4.280 | 2,360 | +0.17(+4.14%) |
Nov 27, 2023 | 4.750 | 4.750 | 4.100 | 4.110 | 2,625 | -0.32(-7.22%) |
Nov 23, 2023 | 4.430 | 0 | +0.13(+3.02%) | |||
Nov 21, 2023 | 4.300 | 0 | +0.00(+0.00%) | |||
Nov 20, 2023 | 4.500 | 5.330 | 4.300 | 4.300 | 3,600 | -0.20(-4.44%) |
Nov 17, 2023 | 4.500 | 4.500 | 4.500 | 4.500 | 1,003 | +0.00(+0.00%) |
Nov 16, 2023 | 4.500 | 4.500 | 4.500 | 4.500 | 100 | -0.38(-7.79%) |
Nov 15, 2023 | 4.330 | 5.180 | 4.330 | 4.880 | 2,200 | -0.77(-13.63%) |
Nov 09, 2023 | 5.650 | 0 | -0.08(-1.40%) | |||
Nov 03, 2023 | 5.730 | 30 | +0.45(+8.52%) | |||
Nov 02, 2023 | 4.880 | 5.280 | 4.880 | 5.280 | 1,725 | -0.57(-9.74%) |
Oct 20, 2023 | 5.850 | 0 | -0.13(-2.17%) | |||
Oct 17, 2023 | 5.980 | 0 | +0.73(+13.90%) | |||
Oct 16, 2023 | 5.980 | 5.980 | 5.250 | 5.250 | 451 | -0.79(-13.08%) |
Oct 13, 2023 | 6.040 | 6.040 | 6.040 | 6.040 | 100 | +0.39(+6.90%) |
Oct 06, 2023 | 5.650 | 0 | -0.19(-3.25%) | |||
Oct 04, 2023 | 5.840 | 0 | +0.64(+12.31%) | |||
Oct 03, 2023 | 5.450 | 5.450 | 5.200 | 5.200 | 1,980 | -0.37(-6.64%) |
Oct 02, 2023 | 5.570 | 5.570 | 5.570 | 5.570 | 128 | +0.02(+0.36%) |
Sep 29, 2023 | 5.550 | 5.550 | 5.550 | 5.550 | 150 | +0.05(+0.91%) |
Sep 27, 2023 | 5.500 | 2 | -0.50(-8.33%) | |||
Sep 22, 2023 | 6.000 | 0 | +0.12(+2.04%) | |||
Sep 21, 2023 | 5.920 | 5.920 | 5.810 | 5.880 | 2,102 | +0.48(+8.89%) |
Sep 20, 2023 | 5.460 | 5.460 | 5.400 | 5.400 | 321 | -0.10(-1.82%) |
Sep 19, 2023 | 5.570 | 5.570 | 5.500 | 5.500 | 3,909 | -0.45(-7.56%) |
Sep 15, 2023 | 5.950 | 0 | +0.04(+0.68%) | |||
Sep 14, 2023 | 5.910 | 5.910 | 5.910 | 5.910 | 100 | -0.09(-1.50%) |
Sep 12, 2023 | 6.000 | 21 | +0.66(+12.36%) | |||
Sep 05, 2023 | 5.340 | 0 | -0.63(-10.55%) | |||
Sep 01, 2023 | 5.970 | 0 | +0.70(+13.28%) | |||
Aug 31, 2023 | 5.270 | 5.270 | 5.270 | 5.270 | 185 | -0.68(-11.43%) |
Aug 30, 2023 | 5.920 | 5.950 | 5.920 | 5.950 | 1,300 | +0.45(+8.18%) |
Aug 29, 2023 | 5.550 | 5.550 | 5.250 | 5.500 | 2,885 | -0.50(-8.33%) |
Aug 24, 2023 | 6.000 | 0 | +0.00(+0.00%) | |||
Aug 23, 2023 | 6.000 | 6.000 | 6.000 | 6.000 | 5,000 | +0.20(+3.45%) |
Aug 22, 2023 | 5.800 | 5.800 | 5.800 | 5.800 | 400 | -0.22(-3.65%) |
Aug 18, 2023 | 6.020 | 0 | +0.02(+0.33%) | |||
Aug 16, 2023 | 6.000 | 0 | +0.55(+10.09%) | |||
Aug 15, 2023 | 5.500 | 5.760 | 5.450 | 5.450 | 4,000 | -0.39(-6.68%) |
Aug 09, 2023 | 5.840 | 0 | +0.07(+1.21%) | |||
Aug 03, 2023 | 5.770 | 0 | +0.37(+6.85%) | |||
Aug 02, 2023 | 5.400 | 5.400 | 5.400 | 5.400 | 100 | +0.00(+0.00%) |
Aug 01, 2023 | 5.050 | 5.400 | 5.050 | 5.400 | 700 | -0.29(-5.10%) |
Jul 28, 2023 | 5.690 | 10 | +0.66(+13.12%) | |||
Jul 26, 2023 | 5.030 | 0 | -0.77(-13.28%) | |||
Jul 25, 2023 | 5.000 | 5.800 | 5.000 | 5.800 | 2,214 | +0.28(+5.07%) |
Jul 24, 2023 | 5.520 | 5.520 | 5.520 | 5.520 | 300 | -0.33(-5.64%) |
Jul 19, 2023 | 5.850 | 0 | -0.03(-0.51%) | |||
Jul 18, 2023 | 5.430 | 5.900 | 5.430 | 5.880 | 1,560 | -0.04(-0.68%) |
Jul 17, 2023 | 5.880 | 5.920 | 5.880 | 5.920 | 637 | -0.01(-0.17%) |
Jul 13, 2023 | 5.930 | 0 | +0.08(+1.37%) | |||
Jul 12, 2023 | 5.530 | 5.920 | 5.530 | 5.850 | 1,083 | -0.15(-2.50%) |
Jul 10, 2023 | 6.000 | 3 | -0.75(-11.11%) | |||
Jul 07, 2023 | 6.750 | 6.750 | 6.750 | 6.750 | 600 | -0.10(-1.46%) |
Jul 06, 2023 | 7.000 | 7.000 | 6.690 | 6.850 | 2,900 | +0.26(+3.95%) |
Jun 29, 2023 | 6.590 | 0 | +0.59(+9.83%) | |||
Jun 28, 2023 | 7.010 | 7.010 | 6.000 | 6.000 | 13,200 | -1.50(-20.00%) |
Jun 27, 2023 | 7.060 | 7.950 | 6.310 | 7.500 | 1,353 | -0.40(-5.06%) |
Jun 26, 2023 | 8.310 | 8.310 | 7.900 | 7.900 | 300 | -0.99(-11.14%) |
Jun 20, 2023 | 8.890 | 0 | -0.66(-6.91%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.