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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	1.6	1.6	1.6	1.6	1.6	300
June 30, 2025	1.49	1.6	1.6	1.7	1.48	3,345
June 27, 2025	1.59	1.55	1.55	1.59	1.55	235
June 26, 2025	1.6	1.59	1.59	1.69	1.59	1,800
June 25, 2025	1.5	1.6	1.6	1.6	1.5	249
June 24, 2025	1.45	1.42	1.42	1.76	1.42	2,625
June 23, 2025	1.68	1.66	1.66	1.92	1.25	12,200
June 20, 2025	1.71	1.8	1.8	1.86	1.71	1,900
June 19, 2025	1.8	1.88	1.88	1.9	1.8	3,041
June 18, 2025	1.88	1.8	1.8	1.93	1.8	1,500
June 17, 2025	1.64	1.82	1.82	2.06	1.64	6,525
June 16, 2025	1.82	1.7	1.7	2.39	1.5	30,610
June 13, 2025	2.46	2.02	2.02	2.55	1.92	24,311
June 12, 2025	1.5	2.66	2.66	2.77	1.49	50,500
June 11, 2025	1.24	1.3	1.3	1.3	1.18	26,145
June 10, 2025	0.64	1.18	1.18	1.26	0.64	27,900
June 09, 2025	0.59	0.59	0.59	0.59	0.59	0
June 06, 2025	0.59	0.59	0.59	0.59	0.59	1,000
June 05, 2025	0.68	0.63	0.63	0.7	0.63	3,500
June 04, 2025	0.67	0.67	0.67	0.67	0.67	0
June 03, 2025	0.62	0.67	0.67	0.67	0.62	1,000
June 02, 2025	0.62	0.66	0.66	0.68	0.62	3,000
May 30, 2025	0.56	0.63	0.63	0.63	0.56	2,100
May 29, 2025	0.68	0.68	0.68	0.68	0.68	0
May 28, 2025	0.68	0.68	0.68	0.68	0.68	0
May 27, 2025	0.68	0.68	0.68	0.68	0.68	3,005
May 26, 2025	0.62	0.6	0.6	0.66	0.6	3,010
May 23, 2025	0.56	0.56	0.56	0.56	0.52	12,500
May 22, 2025	0.65	0.55	0.55	0.65	0.5	21,232

Optiva Inc. (OPT.TO) TSX