Singapore markets open in 7 hours 4 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,597.28 +670.87 (+1.10%) CMC Crypto 200
1,281.23 -2.60 (-0.20%)
Optiva Inc. (OPT.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 27 Jun 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 100 |
| 26 Jun 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 200 |
| 25 Jun 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 24 Jun 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 100 |
| 21 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 20 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 19 Jun 2024 | 6.29 | 6.30 | 6.29 | 6.30 | 6.30 | 300 |
| 18 Jun 2024 | 5.85 | 6.95 | 5.85 | 6.95 | 6.95 | 1,600 |
| 17 Jun 2024 | 6.50 | 6.50 | 5.59 | 5.59 | 5.59 | 600 |
| 14 Jun 2024 | 5.57 | 6.50 | 5.57 | 6.50 | 6.50 | 4,200 |
| 13 Jun 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 12 Jun 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 100 |
| 11 Jun 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 200 |
| 10 Jun 2024 | 5.84 | 6.69 | 5.84 | 6.50 | 6.50 | 3,700 |
| 07 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 06 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 05 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 04 Jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 03 Jun 2024 | 6.25 | 6.30 | 6.00 | 6.30 | 6.30 | 7,100 |
| 31 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 100 |
| 30 May 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 100 |
| 29 May 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 100 |
| 28 May 2024 | 6.43 | 6.43 | 6.37 | 6.37 | 6.37 | 200 |
| 27 May 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 24 May 2024 | 6.88 | 7.31 | 6.85 | 6.85 | 6.85 | 600 |
| 23 May 2024 | 6.43 | 6.88 | 6.43 | 6.88 | 6.88 | 200 |
| 22 May 2024 | 6.95 | 6.95 | 6.43 | 6.43 | 6.43 | 200 |
| 21 May 2024 | 8.20 | 8.20 | 7.25 | 7.49 | 7.49 | 3,500 |
| 17 May 2024 | 5.90 | 7.50 | 5.90 | 7.45 | 7.45 | 3,100 |
| 16 May 2024 | 7.90 | 7.90 | 4.70 | 5.84 | 5.84 | 3,000 |
| 15 May 2024 | 4.33 | 9.13 | 4.33 | 7.84 | 7.84 | 8,500 |
| 14 May 2024 | 6.48 | 6.48 | 4.67 | 4.67 | 4.67 | 500 |
| 13 May 2024 | 6.10 | 6.51 | 6.10 | 6.51 | 6.51 | 1,200 |
| 10 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 09 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 300 |
| 08 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4,000 |
| 07 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 06 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 03 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 400 |
| 02 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 01 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 30 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 29 Apr 2024 | 6.00 | 6.10 | 5.66 | 6.00 | 6.00 | 8,600 |
| 26 Apr 2024 | 6.50 | 6.50 | 6.08 | 6.08 | 6.08 | 200 |
| 25 Apr 2024 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 400 |
| 24 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3,000 |
| 23 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 22 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 200 |
| 19 Apr 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 18 Apr 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 500 |
| 17 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 100 |
| 16 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3,000 |
| 15 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 12 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 11 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 400 |
| 10 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 09 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 300 |
| 08 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 05 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2,000 |
| 04 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 03 Apr 2024 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | 200 |
| 02 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 01 Apr 2024 | 5.99 | 6.10 | 5.99 | 6.10 | 6.10 | 4,400 |
| 28 Mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 100 |
| 27 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 26 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 25 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 22 Mar 2024 | 5.99 | 6.25 | 5.99 | 6.25 | 6.25 | 16,800 |
| 21 Mar 2024 | 6.00 | 6.85 | 6.00 | 6.85 | 6.85 | 1,000 |
| 20 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 19 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 18 Mar 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 15 Mar 2024 | 5.91 | 6.36 | 5.91 | 6.35 | 6.35 | 7,600 |
| 14 Mar 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 13 Mar 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 12 Mar 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 11 Mar 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 100 |
| 08 Mar 2024 | 6.33 | 6.38 | 5.57 | 6.35 | 6.35 | 3,400 |
| 07 Mar 2024 | 5.68 | 6.38 | 5.59 | 6.31 | 6.31 | 1,400 |
| 06 Mar 2024 | 6.18 | 6.18 | 6.09 | 6.09 | 6.09 | 400 |
| 05 Mar 2024 | 5.90 | 6.09 | 5.90 | 6.09 | 6.09 | 1,200 |
| 04 Mar 2024 | 5.20 | 5.70 | 5.20 | 5.70 | 5.70 | 2,200 |
| 01 Mar 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 29 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 28 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 100 |
| 27 Feb 2024 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | 22,100 |
| 26 Feb 2024 | 5.75 | 6.00 | 5.60 | 5.71 | 5.71 | 2,400 |
| 23 Feb 2024 | 5.90 | 5.90 | 5.30 | 5.30 | 5.30 | 1,900 |
| 22 Feb 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 100 |
| 21 Feb 2024 | 7.01 | 7.01 | 5.90 | 5.90 | 5.90 | 2,500 |
| 20 Feb 2024 | 6.76 | 9.28 | 6.76 | 7.00 | 7.00 | 25,000 |
| 16 Feb 2024 | 6.74 | 6.80 | 6.72 | 6.80 | 6.80 | 800 |
| 15 Feb 2024 | 5.80 | 7.00 | 5.80 | 7.00 | 7.00 | 1,300 |
| 14 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 13 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 200 |
| 12 Feb 2024 | 4.92 | 5.75 | 4.92 | 5.75 | 5.75 | 1,500 |
| 09 Feb 2024 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 2,900 |
| 08 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 300 |
| 07 Feb 2024 | 5.15 | 5.42 | 4.98 | 4.98 | 4.98 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.