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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	0.7	0.69	0.69	0.74	0.65	28,834
August 12, 2025	0.69	0.69	0.69	0.69	0.69	13,005
August 11, 2025	0.69	0.69	0.69	0.69	0.68	8,701
August 08, 2025	0.75	0.69	0.69	0.75	0.69	13,500
August 07, 2025	0.73	0.73	0.73	0.74	0.73	9,006
August 06, 2025	0.73	0.73	0.73	0.73	0.73	500
August 05, 2025	0.67	0.7	0.7	0.75	0.67	12,700
August 01, 2025	0.77	0.67	0.67	0.77	0.67	58,234
July 31, 2025	0.85	0.78	0.78	0.85	0.78	14,542
July 30, 2025	0.91	0.92	0.92	1.04	0.91	11,627
July 29, 2025	0.85	0.93	0.93	0.95	0.85	18,110
July 28, 2025	0.76	0.82	0.82	0.83	0.76	33,022
July 25, 2025	0.75	0.75	0.75	0.75	0.75	1,500
July 24, 2025	0.8	0.75	0.75	0.88	0.75	30,500
July 23, 2025	0.94	0.75	0.75	0.94	0.75	5,337
July 22, 2025	1.1	0.99	0.99	1.1	0.99	15,200
July 21, 2025	1.25	1.18	1.18	1.37	1.18	18,300
July 18, 2025	1.41	1.41	1.41	1.41	1.41	200
July 17, 2025	1.59	1.35	1.35	1.6	1.35	8,500
July 16, 2025	1.35	1.35	1.35	1.35	1.35	0
July 15, 2025	1.35	1.35	1.35	1.35	1.35	1,700
July 14, 2025	1.4	1.4	1.4	1.4	1.36	8,300
July 11, 2025	1.37	1.37	1.37	1.37	1.36	2,205
July 10, 2025	1.6	1.36	1.36	1.6	1.36	10,200
July 09, 2025	1.37	1.36	1.36	1.37	1.36	2,000
July 08, 2025	1.55	1.45	1.45	1.55	1.45	2,946
July 07, 2025	1.47	1.55	1.55	1.55	1.47	3,500
July 04, 2025	1.58	1.47	1.47	1.58	1.47	2,200
July 03, 2025	1.6	1.6	1.6	1.6	1.6	0

Optiva Inc. (OPT.TO) TSX