Optiva Inc. - OPT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.22	0.23	0.23	0.23	0.22	6,000
November 06, 2025	0.23	0.23	0.23	0.23	0.23	10,000
November 05, 2025	0.22	0.22	0.22	0.22	0.22	0
November 04, 2025	0.22	0.22	0.22	0.22	0.22	400
November 03, 2025	0.22	0.22	0.22	0.22	0.22	1,500
October 31, 2025	0.22	0.22	0.22	0.22	0.22	0
October 30, 2025	0.21	0.22	0.22	0.22	0.21	5,040
October 29, 2025	0.22	0.23	0.23	0.23	0.22	1,500
October 28, 2025	0.22	0.22	0.22	0.22	0.22	0
October 27, 2025	0.22	0.22	0.22	0.22	0.22	9,300
October 24, 2025	0.23	0.23	0.23	0.23	0.22	4,425
October 23, 2025	0.23	0.23	0.23	0.23	0.23	0
October 22, 2025	0.23	0.23	0.23	0.23	0.23	0
October 21, 2025	0.23	0.23	0.23	0.23	0.23	0
October 20, 2025	0.24	0.23	0.23	0.24	0.23	11,225
October 17, 2025	0.25	0.24	0.24	0.25	0.23	15,200
October 16, 2025	0.24	0.25	0.25	0.25	0.24	69,543
October 15, 2025	0.24	0.24	0.24	0.24	0.24	2,000
October 14, 2025	0.25	0.25	0.25	0.25	0.25	0
October 10, 2025	0.25	0.25	0.25	0.26	0.25	8,400
October 09, 2025	0.25	0.25	0.25	0.25	0.25	11,032
October 08, 2025	0.25	0.25	0.25	0.25	0.25	12,000
October 07, 2025	0.25	0.25	0.25	0.25	0.25	0
October 06, 2025	0.25	0.25	0.25	0.26	0.25	40,000
October 03, 2025	0.25	0.26	0.26	0.26	0.25	47,000
October 02, 2025	0.25	0.25	0.25	0.25	0.25	2,029
October 01, 2025	0.25	0.25	0.25	0.25	0.25	2,000
September 30, 2025	0.28	0.26	0.26	0.28	0.24	106,018
September 29, 2025	0.26	0.26	0.26	0.28	0.25	198,231
September 26, 2025	0.22	0.26	0.26	0.3	0.22	674,100
September 25, 2025	0.62	0.64	0.64	0.64	0.62	1,150
September 24, 2025	0.7	0.66	0.66	0.71	0.65	5,328
September 23, 2025	0.72	0.7	0.7	0.72	0.61	26,100
September 22, 2025	0.61	0.66	0.66	0.69	0.61	14,320
September 19, 2025	0.62	0.58	0.58	0.63	0.58	2,000
September 18, 2025	0.6	0.61	0.61	0.61	0.6	2,500
September 17, 2025	0.62	0.61	0.61	0.62	0.61	1,500
September 16, 2025	0.6	0.63	0.63	0.63	0.6	6,703
September 15, 2025	0.6	0.6	0.6	0.61	0.6	2,200
September 12, 2025	0.65	0.6	0.6	0.65	0.56	6,900
September 11, 2025	0.61	0.61	0.61	0.61	0.61	501
September 10, 2025	0.65	0.61	0.61	0.69	0.61	11,400
September 09, 2025	0.44	0.6	0.6	0.6	0.44	59,200
September 08, 2025	0.42	0.42	0.42	0.44	0.42	13,026
September 05, 2025	0.41	0.42	0.42	0.43	0.37	22,500
September 04, 2025	0.44	0.44	0.44	0.44	0.44	1,711
September 03, 2025	0.44	0.44	0.44	0.44	0.4	2,010
September 02, 2025	0.41	0.41	0.41	0.42	0.41	34,530
August 29, 2025	0.41	0.41	0.41	0.41	0.36	38,500
August 28, 2025	0.4	0.44	0.44	0.44	0.4	13,000
August 27, 2025	0.37	0.4	0.4	0.4	0.37	6,010
August 26, 2025	0.42	0.41	0.41	0.42	0.36	59,600
August 25, 2025	0.44	0.48	0.48	0.48	0.41	30,200
August 22, 2025	0.47	0.49	0.49	0.49	0.45	10,321
August 21, 2025	0.54	0.47	0.47	0.54	0.47	114,103
August 20, 2025	0.54	0.48	0.48	0.54	0.48	45,949
August 19, 2025	0.55	0.52	0.52	0.55	0.48	93,800
August 18, 2025	0.7	0.55	0.55	0.7	0.5	83,000
August 15, 2025	0.64	0.7	0.7	0.7	0.6	21,610
August 14, 2025	0.7	0.7	0.7	0.7	0.7	1,000

Optiva Inc. (OPT.TO) TSX