Optiva Inc. ( OPT.TO) - Price History
Stock symbol OPT.TO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for OPT.TO (Optiva Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | CA$0.24 | CA$0.24 |
| January 2026 | CA$0.24 | CA$0.24 |
| December 2025 | CA$0.25 | CA$0.25 |
| November 2025 | CA$0.25 | CA$0.25 |
| October 2025 | CA$0.22 | CA$0.22 |
| September 2025 | CA$0.26 | CA$0.26 |
| August 2025 | CA$0.41 | CA$0.41 |
| July 2025 | CA$0.78 | CA$0.78 |
| June 2025 | CA$1.60 | CA$1.60 |
| May 2025 | CA$0.63 | CA$0.63 |
| April 2025 | CA$1.53 | CA$1.53 |
| March 2025 | CA$1.78 | CA$1.78 |
| February 2025 | CA$3.97 | CA$3.97 |
| January 2025 | CA$5.74 | CA$5.74 |
| December 2024 | CA$2.75 | CA$2.75 |
| November 2024 | CA$3.42 | CA$3.42 |
| October 2024 | CA$3.50 | CA$3.50 |
| September 2024 | CA$4.19 | CA$4.19 |
| August 2024 | CA$4.60 | CA$4.60 |
| July 2024 | CA$6.84 | CA$6.84 |
| June 2024 | CA$6.91 | CA$6.91 |
| May 2024 | CA$6.20 | CA$6.20 |
| April 2024 | CA$6 | CA$6 |
| March 2024 | CA$5.68 | CA$5.68 |
| February 2024 | CA$5.32 | CA$5.32 |
| January 2024 | CA$4.75 | CA$4.75 |
| December 2023 | CA$3.30 | CA$3.30 |
| November 2023 | CA$3.88 | CA$3.88 |
| October 2023 | CA$5.85 | CA$5.85 |
| September 2023 | CA$5.55 | CA$5.55 |
| August 2023 | CA$5.27 | CA$5.27 |
| July 2023 | CA$5.69 | CA$5.69 |
| June 2023 | CA$6.59 | CA$6.59 |
| May 2023 | CA$10.15 | CA$10.15 |
| April 2023 | CA$15.43 | CA$15.43 |
| March 2023 | CA$17 | CA$17 |
| February 2023 | CA$18.37 | CA$18.37 |
| January 2023 | CA$18.96 | CA$18.96 |
| December 2022 | CA$18.70 | CA$18.70 |
| November 2022 | CA$17.50 | CA$17.50 |
| October 2022 | CA$20 | CA$20 |
| September 2022 | CA$21.07 | CA$21.07 |
| August 2022 | CA$22.52 | CA$22.52 |
| July 2022 | CA$23.99 | CA$23.99 |
| June 2022 | CA$23.43 | CA$23.43 |
| May 2022 | CA$25.12 | CA$25.12 |
| April 2022 | CA$26.04 | CA$26.04 |
| March 2022 | CA$22 | CA$22 |
| February 2022 | CA$25.49 | CA$25.49 |
| January 2022 | CA$27 | CA$27 |
| December 2021 | CA$27.36 | CA$27.36 |
| November 2021 | CA$20.04 | CA$20.04 |
| October 2021 | CA$20.30 | CA$20.30 |
| September 2021 | CA$21.50 | CA$21.50 |
| August 2021 | CA$24 | CA$24 |
| July 2021 | CA$24.95 | CA$24.95 |
| June 2021 | CA$26.90 | CA$26.90 |
| May 2021 | CA$28.45 | CA$28.45 |
| April 2021 | CA$28.94 | CA$28.94 |
| March 2021 | CA$30.52 | CA$30.52 |
| February 2021 | CA$29.07 | CA$29.07 |
| January 2021 | CA$39.04 | CA$39.04 |
| December 2020 | CA$34.91 | CA$34.91 |
| November 2020 | CA$42.51 | CA$42.51 |
| October 2020 | CA$45.24 | CA$45.24 |
| September 2020 | CA$45 | CA$45 |
| August 2020 | CA$49.99 | CA$49.99 |
| July 2020 | CA$44.64 | CA$44.64 |
| June 2020 | CA$28 | CA$28 |
| May 2020 | CA$22.30 | CA$22.30 |
| April 2020 | CA$24 | CA$24 |
| March 2020 | CA$21.99 | CA$21.99 |
| February 2020 | CA$39.71 | CA$39.71 |
| January 2020 | CA$45.50 | CA$45.50 |
| December 2019 | CA$52.09 | CA$52.09 |
| November 2019 | CA$52.01 | CA$52.01 |
| October 2019 | CA$51.35 | CA$51.35 |
| September 2019 | CA$44.75 | CA$44.75 |
| August 2019 | CA$42.79 | CA$42.79 |
| July 2019 | CA$38.89 | CA$38.89 |
| June 2019 | CA$40.25 | CA$40.25 |
| May 2019 | CA$40.55 | CA$40.55 |
| April 2019 | CA$40.05 | CA$40.05 |
| March 2019 | CA$42.01 | CA$42.01 |
| February 2019 | CA$44.99 | CA$44.99 |
| January 2019 | CA$44.95 | CA$44.95 |
| December 2018 | CA$46.93 | CA$46.93 |
| November 2018 | CA$46 | CA$46 |
| October 2018 | CA$46.03 | CA$46.03 |
| September 2018 | CA$48.90 | CA$48.90 |
| August 2018 | CA$47.12 | CA$47.12 |
| July 2018 | CA$47.02 | CA$47.02 |
| June 2018 | CA$45.60 | CA$45.60 |
| May 2018 | CA$49 | CA$49 |
| April 2018 | CA$51.90 | CA$51.90 |
| March 2018 | CA$52.50 | CA$1.05 |
| February 2018 | CA$52 | CA$1.04 |
| January 2018 | CA$54.50 | CA$1.09 |
| December 2017 | CA$54.50 | CA$1.09 |
| November 2017 | CA$52.50 | CA$1.05 |
| October 2017 | CA$54 | CA$1.08 |
| September 2017 | CA$39 | CA$0.78 |
| August 2017 | CA$36 | CA$0.72 |
| July 2017 | CA$46 | CA$0.92 |
| June 2017 | CA$54.50 | CA$1.09 |
| May 2017 | CA$41 | CA$0.82 |
| April 2017 | CA$50 | CA$1 |
| March 2017 | CA$55.50 | CA$1.11 |
| February 2017 | CA$48.50 | CA$0.97 |
| January 2017 | CA$89 | CA$1.78 |
| December 2016 | CA$78 | CA$1.56 |
| November 2016 | CA$92.50 | CA$1.85 |
| October 2016 | CA$96 | CA$1.92 |
| September 2016 | CA$121.50 | CA$2.43 |
| August 2016 | CA$108 | CA$2.16 |
| July 2016 | CA$82.50 | CA$1.65 |
| June 2016 | CA$93 | CA$1.86 |
| May 2016 | CA$92.50 | CA$1.85 |
| April 2016 | CA$99 | CA$1.98 |
| March 2016 | CA$130 | CA$2.60 |
| February 2016 | CA$100 | CA$2 |
| January 2016 | CA$137 | CA$2.74 |
| December 2015 | CA$148.50 | CA$2.97 |
| November 2015 | CA$173.50 | CA$3.47 |
| October 2015 | CA$181 | CA$3.62 |
| September 2015 | CA$192.50 | CA$3.85 |
| August 2015 | CA$194 | CA$3.88 |
| July 2015 | CA$244.50 | CA$4.89 |
| June 2015 | CA$237 | CA$4.74 |
| May 2015 | CA$244.50 | CA$4.89 |
| April 2015 | CA$215.50 | CA$4.31 |
| March 2015 | CA$224 | CA$4.48 |
| February 2015 | CA$199 | CA$3.98 |
| January 2015 | CA$145 | CA$2.90 |
| December 2014 | CA$187 | CA$3.74 |
| November 2014 | CA$193 | CA$3.86 |
| October 2014 | CA$212 | CA$4.24 |
| September 2014 | CA$188.50 | CA$3.77 |
| August 2014 | CA$181.50 | CA$3.63 |
| July 2014 | CA$247 | CA$4.94 |
| June 2014 | CA$275 | CA$5.50 |
| May 2014 | CA$297 | CA$5.94 |
| April 2014 | CA$240.50 | CA$4.81 |
| March 2014 | CA$276 | CA$5.52 |
| February 2014 | CA$289 | CA$5.78 |
| January 2014 | CA$301 | CA$6.02 |
| December 2013 | CA$321 | CA$6.42 |
| November 2013 | CA$370 | CA$7.40 |
| October 2013 | CA$277 | CA$5.54 |
| September 2013 | CA$261.50 | CA$5.23 |
| August 2013 | CA$224.50 | CA$4.49 |
| July 2013 | CA$181.50 | CA$3.63 |
| June 2013 | CA$163.50 | CA$3.27 |
| May 2013 | CA$152.50 | CA$3.05 |
| April 2013 | CA$157.50 | CA$3.15 |
| March 2013 | CA$169 | CA$3.38 |
| February 2013 | CA$147.50 | CA$2.95 |
| January 2013 | CA$117.50 | CA$2.35 |
| December 2012 | CA$104 | CA$2.08 |
| November 2012 | CA$68.50 | CA$1.37 |
| October 2012 | CA$73.50 | CA$1.47 |
| September 2012 | CA$67.50 | CA$1.35 |
| August 2012 | CA$64 | CA$1.28 |
| July 2012 | CA$60 | CA$1.20 |
| June 2012 | CA$58 | CA$1.16 |
| May 2012 | CA$60 | CA$1.20 |
| April 2012 | CA$64.50 | CA$1.29 |
| March 2012 | CA$59.50 | CA$1.19 |
| February 2012 | CA$57.50 | CA$1.15 |
| January 2012 | CA$51 | CA$1.02 |
| December 2011 | CA$50 | CA$1 |
| November 2011 | CA$55 | CA$1.10 |
| October 2011 | CA$55 | CA$1.10 |
| September 2011 | CA$54 | CA$1.08 |
| August 2011 | CA$62.50 | CA$1.25 |
| July 2011 | CA$70 | CA$1.40 |
| June 2011 | CA$62.50 | CA$1.25 |
| May 2011 | CA$62 | CA$1.24 |
| April 2011 | CA$62 | CA$1.24 |
| March 2011 | CA$57.50 | CA$1.15 |
| February 2011 | CA$65 | CA$1.30 |
| January 2011 | CA$71 | CA$1.42 |
| December 2010 | CA$69 | CA$1.38 |
| November 2010 | CA$68.50 | CA$1.37 |
| October 2010 | CA$70 | CA$1.40 |
| September 2010 | CA$70.50 | CA$1.41 |
| August 2010 | CA$70 | CA$1.40 |
| July 2010 | CA$86 | CA$1.72 |
| June 2010 | CA$62.50 | CA$1.25 |
| May 2010 | CA$70 | CA$1.40 |
| April 2010 | CA$82.50 | CA$1.65 |
| March 2010 | CA$81 | CA$1.62 |
| February 2010 | CA$64 | CA$1.28 |
| January 2010 | CA$55.50 | CA$1.11 |
| December 2009 | CA$50 | CA$1 |
| November 2009 | CA$50 | CA$1 |
| October 2009 | CA$51.50 | CA$1.03 |
| September 2009 | CA$53.50 | CA$1.07 |
| August 2009 | CA$63.50 | CA$1.27 |
| July 2009 | CA$69 | CA$1.38 |
| June 2009 | CA$0.03 | CA$0 |
| May 2009 | CA$0.03 | CA$0 |
| April 2009 | CA$0.02 | - |
| March 2009 | CA$0.01 | - |
| February 2009 | CA$0.01 | - |
| January 2009 | CA$0 | - |
| December 2008 | CA$0.01 | - |
| November 2008 | CA$0 | - |
| October 2008 | CA$0.01 | - |
OPT.TO
Price: CA$0.24
52 week price:
Earnings Per Share: -3.77 CAD
P/E Ratio: -0.06
Exchange: TOR
Sector: Technology
Industry: Software - Infrastructure
Market Capitalization: 1.5 million