TSX, OPT End of Day and Historical Stock Data [Optiva Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSX, OPT:

29 Aug 2025

LAST: 0.4100	CHANGE: 0.03	OPEN: 0.4100	HIGH: 0.4100	ASK: 0.0000	VOLUME: 38.5K
LAST: 0.4100	CHG(%): 6.82	PREV: 0.4400	LOW: 0.3600	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.4100	0.4100	0.3600	0.4100	38.5K
28 Aug 25	0.4000	0.4400	0.4000	0.4400	13K
27 Aug 25	0.3650	0.4000	0.3650	0.4000	6K
26 Aug 25	0.4150	0.4150	0.3600	0.4050	59.6K
25 Aug 25	0.4400	0.4800	0.4050	0.4800	30.2K
22 Aug 25	0.4700	0.4900	0.4450	0.4900	10.3K
21 Aug 25	0.5400	0.5400	0.4650	0.4650	114.1K
20 Aug 25	0.5400	0.5400	0.4800	0.4800	45.9K
19 Aug 25	0.5500	0.5500	0.4800	0.5200	93.8K
18 Aug 25	0.7000	0.7000	0.5000	0.5500	83K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.43
MA10:	0.46
MA20:	0.58
MA50:	1.04
MA100:	1.12
MA200:	2.65
STO9:	6.67
STO14:	2.94
RSI14:	17.44
WPR14:	-96.67
MTM14:	-0.28
ROC14:	-0.41
ATR:	0.07
Week High:	0.49
Week Low:	0.36
Month High:	1.04
Month Low:	0.36
Volatility:	121.54