Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Optiva Inc (TSX: OPT )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Optiva Inc (TSX: OPT )

Historical Prices

Sections

Services

Contact Information