Optiva

OPT
🏛️ canada →
0.26
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 18.85 19.00 18.50 18.70 0.0M
2022-12-20 18.09 18.09 18.08 18.08 0.0M
2022-12-14 18.90 18.90 18.90 18.90 0.0M
2022-12-07 18.84 18.84 18.80 18.80 0.0M
2022-11-30 17.50 17.50 17.50 17.50 0.0M
2022-11-25 18.05 18.05 18.05 18.05 0.0M
2022-11-21 17.32 17.32 17.26 17.28 0.0M
2022-11-18 18.38 18.38 18.38 18.38 0.0M
2022-11-17 17.15 17.15 17.00 17.00 0.0M
2022-11-14 18.71 18.71 18.71 18.71 0.0M
2022-11-10 17.87 17.87 17.87 17.87 0.0M
2022-11-09 17.07 19.00 17.07 17.18 0.0M
2022-11-08 18.00 18.50 18.00 18.50 0.0M
2022-11-02 17.50 18.04 17.50 17.50 0.0M
2022-11-01 18.04 19.00 18.00 19.00 0.0M
2022-10-28 19.98 20.00 19.98 20.00 0.0M
2022-10-20 19.26 20.00 19.26 20.00 0.0M
2022-10-12 20.81 20.81 20.81 20.81 0.0M
2022-09-30 20.00 21.07 20.00 21.07 0.0M
2022-09-16 20.84 21.34 20.84 21.34 0.0M
2022-09-14 21.78 21.92 21.78 21.92 0.0M
2022-09-13 21.78 21.78 21.78 21.78 0.0M
2022-09-12 22.23 22.23 21.33 21.33 0.0M
2022-09-07 23.38 23.38 23.33 23.33 0.0M
2022-09-01 19.52 22.48 19.52 22.48 0.0M
2022-08-31 21.55 23.88 21.55 22.52 0.0M
2022-08-30 22.39 22.98 21.98 22.00 0.0M
2022-08-29 23.75 23.75 23.75 23.75 0.0M
2022-08-24 23.00 23.88 23.00 23.88 0.0M
2022-08-22 22.28 22.28 22.28 22.28 0.0M
2022-08-17 22.25 23.60 22.25 23.60 0.0M
2022-08-16 22.50 23.99 22.50 23.99 0.0M
2022-08-11 22.97 23.99 22.97 23.99 0.0M
2022-08-10 21.60 23.99 21.60 23.74 0.0M
2022-08-04 23.16 23.99 23.16 23.99 0.0M
2022-07-26 23.99 23.99 23.99 23.99 0.0M
2022-07-25 23.99 23.99 23.99 23.99 0.0M
2022-07-22 23.00 23.00 23.00 23.00 0.0M
2022-07-20 22.99 23.00 22.99 23.00 0.0M
2022-07-18 22.00 23.00 22.00 23.00 0.0M
2022-07-13 22.00 22.00 22.00 22.00 0.0M
2022-07-07 22.00 22.00 22.00 22.00 0.0M
2022-07-06 22.11 22.11 21.50 21.50 0.0M
2022-06-30 22.75 23.43 22.75 23.43 0.0M
2022-06-28 22.25 22.25 22.25 22.25 0.0M
2022-06-15 24.00 24.00 24.00 24.00 0.0M
2022-06-13 20.50 21.91 20.50 21.91 0.0M
2022-06-10 22.98 22.98 22.98 22.98 0.0M
2022-06-07 23.95 23.95 23.95 23.95 0.0M
2022-06-06 22.90 22.90 22.90 22.90 0.0M
2022-06-03 20.70 23.90 20.70 21.99 0.0M
2022-06-02 24.00 24.00 24.00 24.00 0.0M
2022-05-27 25.25 27.00 25.12 25.12 0.0M
2022-05-26 23.01 24.36 23.01 24.36 0.0M
2022-05-20 25.10 25.10 25.10 25.10 0.0M
2022-05-19 24.66 24.66 24.66 24.66 0.0M
2022-05-17 22.00 24.94 22.00 24.89 0.0M
2022-05-13 24.00 24.00 24.00 24.00 0.0M
2022-05-12 25.75 25.75 23.75 23.75 0.0M
2022-05-11 26.80 26.99 23.01 24.88 0.0M
2022-05-10 25.34 25.34 24.32 24.32 0.0M
2022-05-09 26.34 26.34 26.34 26.34 0.0M
2022-05-06 27.30 27.30 25.45 25.45 0.0M
2022-05-05 26.42 26.42 26.42 26.42 0.0M
2022-05-04 27.34 27.34 27.34 27.34 0.0M
2022-05-02 26.25 26.25 26.25 26.25 0.0M
2022-04-28 26.04 26.04 26.04 26.04 0.0M
2022-04-27 26.08 26.08 26.00 26.00 0.0M
2022-04-26 24.00 24.82 24.00 24.82 0.0M
2022-04-25 23.23 23.87 23.23 23.87 0.0M
2022-04-22 22.52 22.52 22.52 22.52 0.0M
2022-04-20 22.00 22.00 22.00 22.00 0.0M
2022-04-19 21.78 21.78 21.75 21.75 0.0M
2022-04-18 22.00 22.00 22.00 22.00 0.0M
2022-04-13 22.00 22.00 22.00 22.00 0.0M
2022-04-12 22.06 22.12 22.00 22.12 0.0M
2022-04-11 21.99 22.10 21.99 21.99 0.0M
2022-04-08 21.99 22.00 21.99 21.99 0.0M
2022-04-07 21.99 21.99 21.45 21.45 0.0M
2022-04-06 21.99 21.99 21.99 21.99 0.0M
2022-04-05 21.47 21.47 21.44 21.44 0.0M
2022-04-04 21.64 21.97 21.64 21.97 0.0M
2022-04-01 21.00 21.80 21.00 21.80 0.0M
2022-03-31 22.96 22.96 22.00 22.00 0.0M
2022-03-30 21.99 22.48 21.80 22.42 0.0M
2022-03-29 21.99 21.99 21.85 21.85 0.0M
2022-03-28 22.00 22.25 21.48 22.20 0.0M
2022-03-25 23.78 23.80 22.00 22.25 0.0M
2022-03-24 22.41 23.50 21.99 23.50 0.0M
2022-03-23 22.75 22.77 22.75 22.77 0.0M
2022-03-22 23.52 23.52 23.00 23.00 0.0M
2022-03-18 24.98 24.98 23.50 24.98 0.0M
2022-03-17 24.00 24.00 23.50 23.50 0.0M
2022-03-11 25.33 25.34 25.33 25.34 0.0M
2022-03-10 24.00 24.76 24.00 24.76 0.0M
2022-03-09 26.00 26.00 24.18 24.18 0.0M
2022-03-08 22.80 25.92 22.80 25.92 0.0M
2022-03-07 25.01 25.01 23.15 23.15 0.0M
2022-03-04 23.00 23.70 22.75 23.70 0.0M
2022-03-03 25.38 25.38 23.21 23.21 0.0M
2022-03-02 23.71 23.71 23.71 23.71 0.0M
2022-02-28 27.00 27.00 24.45 25.49 0.0M
2022-02-25 25.98 25.98 25.98 25.98 0.0M
2022-02-24 25.36 25.84 25.36 25.84 0.0M
2022-02-23 26.49 27.00 23.87 24.49 0.0M
2022-02-16 25.87 27.63 25.87 27.63 0.0M
2022-02-14 27.75 27.75 27.75 27.75 0.0M
2022-02-11 26.34 26.77 26.34 26.77 0.0M
2022-02-10 25.47 25.47 25.34 25.36 0.0M
2022-02-09 26.10 26.10 25.85 25.85 0.0M
2022-02-07 26.98 27.00 26.98 26.99 0.0M
2022-02-04 26.51 26.51 26.00 26.50 0.0M
2022-02-01 27.00 27.00 27.00 27.00 0.0M
2022-01-31 27.30 27.30 26.53 27.00 0.0M
2022-01-28 28.00 28.00 27.90 28.00 0.0M
2022-01-27 26.81 26.81 26.42 26.42 0.0M
2022-01-26 27.37 27.37 26.00 27.00 0.0M
2022-01-25 26.00 26.88 25.63 26.50 0.0M
2022-01-24 26.79 26.79 25.33 25.73 0.0M
2022-01-21 26.40 26.40 24.48 26.00 0.0M
2022-01-20 26.30 26.30 26.10 26.10 0.0M
2022-01-19 26.44 26.50 26.44 26.50 0.0M
2022-01-18 26.36 26.38 26.00 26.38 0.0M
2022-01-14 25.99 25.99 25.50 25.50 0.0M
2022-01-13 24.92 26.76 24.91 24.91 0.0M
2022-01-12 25.39 26.62 25.01 26.50 0.0M
2022-01-11 27.06 27.97 26.95 26.95 0.0M
2022-01-10 27.58 27.58 26.50 27.00 0.0M
2022-01-07 27.28 27.28 27.28 27.28 0.0M