Optiva Inc. OPT.TO
0.25 CAD 0.00 (+0.00%)
As ofJan 2, 2026, 3:15 PM EST
0.245 Day range 0.245
2.23 52-week range 9.28
- YTD
- 0.00%
- 1 year
- -91.09%
OPT.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 100 |
| Dec 31, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | +0.01 | +2.08% | 15,145 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 4,568 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 1,000 |
| Dec 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | +0.01 | +2.13% | 2,000 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | -0.02 | -6.00% | 1,500 |
| Dec 18, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | +0.02 | +8.70% | 6,514 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | -0.01 | -4.17% | 67,500 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | -0.01 | -2.04% | 14,000 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 3,335 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | +0.01 | +2.08% | 7,000 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | -0.01 | -4.00% | 7,081 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | +0.01 | +2.04% | 1,600 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 4,050 |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Dec 1, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.00 | 0.00% | 10,000 |
| Nov 28, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | +0.02 | +11.36% | 34,104 |
| Nov 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 | -4.35% | 1,478 |
| Nov 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 25,000 |
| Nov 25, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | -0.02 | -8.00% | 25,506 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | +0.03 | +13.64% | 1,115 |
| Nov 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Nov 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | +0.01 | +4.76% | 20,000 |
| Nov 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | 0.00% | 10,002 |
| Nov 18, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | +0.01 | +7.69% | 5,505 |
| Nov 17, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | +0.02 | +8.33% | 29,566 |
| Nov 14, 2025 | 0.22 | 0.22 | 0.12 | 0.18 | -0.04 | -18.18% | 336,191 |
| Nov 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 12,600 |
| Nov 12, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | -0.01 | -4.35% | 2,501 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | +0.01 | +2.22% | 0 |
| Nov 10, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.00 | 0.00% | 25,500 |
| Nov 7, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00% | 6,000 |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | +0.01 | +2.27% | 10,000 |
| Nov 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Nov 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Nov 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 1,500 |
| Oct 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Oct 30, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | -0.01 | -2.22% | 5,040 |
| Oct 29, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | +0.01 | +2.27% | 1,500 |
| Oct 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00% | 0 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 | -4.35% | 9,261 |
| Oct 24, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00% | 4,425 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 0 |
| Oct 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 0 |
| Oct 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 0 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.00 | -2.13% | 11,225 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | -0.01 | -4.08% | 15,162 |
| Oct 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | +0.01 | +2.08% | 69,543 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | -0.01 | -2.04% | 2,000 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Oct 10, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | -0.01 | -2.00% | 8,400 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 11,032 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 12,000 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Oct 6, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | -0.01 | -3.85% | 39,987 |
| Oct 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | +0.01 | +4.00% | 47,000 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 2,029 |
63 days, newest first. Daily bars as drawn on the OPT.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.