Toronto - Free Realtime Quote CAD
Optiva Inc. (OPT.TO)
1.1000
+0.0500
+(4.76%)
As of 12:08:12 PM EDT. Market Open.
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 0.9800 | 1.1000 | 0.9800 | 1.1000 | 1.1000 | 2,800 |
| May 8, 2025 | 1.0500 | 1.1700 | 0.9000 | 1.0500 | 1.0500 | 21,100 |
| May 7, 2025 | 1.1700 | 1.2500 | 1.0500 | 1.0500 | 1.0500 | 6,500 |
| May 6, 2025 | 1.2500 | 1.2500 | 1.1000 | 1.1000 | 1.1000 | 7,400 |
| May 5, 2025 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,100 |
| May 2, 2025 | 1.2400 | 1.2700 | 1.1500 | 1.1700 | 1.1700 | 5,100 |
| May 1, 2025 | 1.5000 | 1.6600 | 1.2400 | 1.2500 | 1.2500 | 27,100 |
| Apr 30, 2025 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Apr 29, 2025 | 1.4400 | 1.5300 | 1.4400 | 1.5300 | 1.5300 | 900 |
| Apr 28, 2025 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 500 |
| Apr 25, 2025 | 1.2400 | 1.4800 | 1.1300 | 1.4400 | 1.4400 | 2,300 |
| Apr 24, 2025 | 1.4500 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 1,000 |
| Apr 23, 2025 | 1.6600 | 1.6600 | 1.2500 | 1.4500 | 1.4500 | 6,300 |
| Apr 22, 2025 | 1.7200 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 4,600 |
| Apr 21, 2025 | 1.9200 | 1.9200 | 1.6600 | 1.6600 | 1.6600 | 2,300 |
| Apr 17, 2025 | 1.7500 | 1.9200 | 1.6600 | 1.9200 | 1.9200 | 800 |
| Apr 16, 2025 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Apr 15, 2025 | 1.8800 | 1.8900 | 1.8600 | 1.8900 | 1.8900 | 2,000 |
| Apr 14, 2025 | 1.8800 | 1.8800 | 1.6600 | 1.8800 | 1.8800 | 8,300 |
| Apr 11, 2025 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 200 |
| Apr 10, 2025 | 1.9900 | 1.9900 | 1.4000 | 1.8800 | 1.8800 | 2,300 |
| Apr 9, 2025 | 1.7900 | 2.0000 | 1.7900 | 2.0000 | 2.0000 | 4,500 |
| Apr 8, 2025 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | 200 |
| Apr 7, 2025 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 100 |
| Apr 4, 2025 | 1.6300 | 1.6300 | 1.2300 | 1.5000 | 1.5000 | 2,700 |
| Apr 3, 2025 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Apr 2, 2025 | 1.9000 | 1.9000 | 1.8900 | 1.9000 | 1.9000 | 400 |
| Apr 1, 2025 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Mar 31, 2025 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 100 |
| Mar 28, 2025 | 1.9900 | 1.9900 | 1.6600 | 1.8000 | 1.8000 | 4,500 |
| Mar 27, 2025 | 2.0400 | 2.1300 | 1.9900 | 2.0200 | 2.0200 | 14,800 |
| Mar 26, 2025 | 2.0500 | 2.3300 | 2.0400 | 2.0600 | 2.0600 | 15,600 |
| Mar 25, 2025 | 2.7500 | 2.7500 | 2.0400 | 2.0400 | 2.0400 | 21,400 |
| Mar 24, 2025 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 300 |
| Mar 21, 2025 | 2.7800 | 2.7800 | 2.7700 | 2.7800 | 2.7800 | 2,200 |
| Mar 20, 2025 | 2.7300 | 2.7800 | 2.7200 | 2.7800 | 2.7800 | 4,600 |
| Mar 19, 2025 | 2.7400 | 2.7500 | 2.7300 | 2.7300 | 2.7300 | 1,300 |
| Mar 18, 2025 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 200 |
| Mar 17, 2025 | 3.1400 | 3.1400 | 3.0000 | 3.0000 | 3.0000 | 2,000 |
| Mar 14, 2025 | 3.1400 | 3.1400 | 3.0000 | 3.0000 | 3.0000 | 200 |
| Mar 13, 2025 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 200 |
| Mar 12, 2025 | 3.4300 | 3.5300 | 3.0900 | 3.1000 | 3.1000 | 3,400 |
| Mar 11, 2025 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Mar 10, 2025 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Mar 7, 2025 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 100 |
| Mar 6, 2025 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Mar 5, 2025 | 3.3100 | 3.5400 | 3.3100 | 3.3200 | 3.3200 | 1,000 |
| Mar 4, 2025 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 100 |
| Mar 3, 2025 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| Feb 28, 2025 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| Feb 27, 2025 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 200 |
| Feb 26, 2025 | 3.9900 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 1,300 |
| Feb 25, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Feb 24, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Feb 21, 2025 | 4.0900 | 4.0900 | 3.8000 | 3.8000 | 3.8000 | 1,300 |
| Feb 20, 2025 | 4.1900 | 4.2000 | 4.0900 | 4.0900 | 4.0900 | 1,800 |
| Feb 19, 2025 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Feb 18, 2025 | 4.2000 | 4.4500 | 4.2000 | 4.2400 | 4.2400 | 500 |
| Feb 14, 2025 | 4.4000 | 4.6100 | 4.3800 | 4.6100 | 4.6100 | 4,200 |
| Feb 13, 2025 | 4.9200 | 4.9200 | 4.1500 | 4.6400 | 4.6400 | 3,400 |
| Feb 12, 2025 | 6.0100 | 6.0100 | 4.8900 | 4.8900 | 4.8900 | 2,400 |
| Feb 11, 2025 | 5.2000 | 5.9500 | 5.2000 | 5.9500 | 5.9500 | 2,400 |
| Feb 10, 2025 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 100 |
| Feb 7, 2025 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| Feb 6, 2025 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| Feb 5, 2025 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 200 |
| Feb 4, 2025 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 100 |
| Feb 3, 2025 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
| Jan 31, 2025 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
| Jan 30, 2025 | 5.7500 | 5.7500 | 5.7400 | 5.7400 | 5.7400 | 300 |
| Jan 29, 2025 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 100 |
| Jan 28, 2025 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 100 |
| Jan 27, 2025 | 5.8700 | 6.0000 | 4.4400 | 5.6600 | 5.6600 | 2,200 |
| Jan 24, 2025 | 5.8600 | 6.2000 | 5.8600 | 6.0000 | 6.0000 | 900 |
| Jan 23, 2025 | 6.2100 | 6.6000 | 5.8000 | 5.8000 | 5.8000 | 2,600 |
| Jan 22, 2025 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 100 |
| Jan 21, 2025 | 6.5500 | 6.5500 | 5.6200 | 5.6300 | 5.6300 | 6,600 |
| Jan 20, 2025 | 5.0200 | 6.7700 | 5.0200 | 6.7500 | 6.7500 | 1,700 |
| Jan 17, 2025 | 5.0200 | 5.0200 | 4.5000 | 4.5000 | 4.5000 | 2,300 |
| Jan 16, 2025 | 6.0000 | 6.0000 | 5.1100 | 5.2000 | 5.2000 | 1,900 |
| Jan 15, 2025 | 6.9800 | 7.0000 | 6.3400 | 6.3400 | 6.3400 | 2,000 |
| Jan 14, 2025 | 5.6400 | 6.2000 | 5.6400 | 6.2000 | 6.2000 | 3,200 |
| Jan 13, 2025 | 5.0400 | 6.5000 | 5.0400 | 5.2600 | 5.2600 | 12,900 |
| Jan 10, 2025 | 4.7500 | 4.7500 | 3.5000 | 3.8900 | 3.8900 | 2,500 |
| Jan 9, 2025 | 3.4800 | 4.9600 | 3.4800 | 4.9600 | 4.9600 | 2,900 |
| Jan 8, 2025 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| Jan 7, 2025 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| Jan 6, 2025 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 100 |
| Jan 3, 2025 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Jan 2, 2025 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Dec 31, 2024 | 2.7600 | 2.8100 | 2.7500 | 2.7500 | 2.7500 | 400 |
| Dec 30, 2024 | 2.8000 | 2.8200 | 2.8000 | 2.8200 | 2.8200 | 300 |
| Dec 27, 2024 | 3.0100 | 3.0100 | 3.0000 | 3.0000 | 3.0000 | 200 |
| Dec 24, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Dec 23, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 100 |
| Dec 20, 2024 | 3.0500 | 3.2500 | 3.0500 | 3.2500 | 3.2500 | 18,800 |
| Dec 19, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Dec 18, 2024 | 3.1100 | 3.1100 | 3.1000 | 3.1000 | 3.1000 | 1,100 |
| Dec 17, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Dec 16, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3,300 |
| Dec 13, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Dec 12, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 700 |
| Dec 11, 2024 | 3.3300 | 3.3300 | 2.9900 | 3.0000 | 3.0000 | 7,300 |
| Dec 10, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Dec 9, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Dec 6, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Dec 5, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 200 |
| Dec 4, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Dec 3, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Dec 2, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 1,800 |
| Nov 29, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Nov 28, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Nov 27, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Nov 26, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Nov 25, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 800 |
| Nov 22, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Nov 21, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Nov 20, 2024 | 3.4500 | 3.4500 | 3.4200 | 3.4200 | 3.4200 | 1,900 |
| Nov 19, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Nov 18, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Nov 15, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 200 |
| Nov 14, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Nov 13, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 7,600 |
| Nov 12, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 300 |
| Nov 11, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 100 |
| Nov 8, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Nov 7, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 100 |
| Nov 6, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 700 |
| Nov 5, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 200 |
| Nov 4, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 500 |
| Nov 1, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Oct 31, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 200 |
| Oct 30, 2024 | 3.4200 | 3.5000 | 3.4200 | 3.5000 | 3.5000 | 2,300 |
| Oct 29, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Oct 28, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Oct 25, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Oct 24, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 100 |
| Oct 23, 2024 | 3.4500 | 3.4600 | 3.4100 | 3.4200 | 3.4200 | 7,500 |
| Oct 22, 2024 | 3.0100 | 3.4500 | 3.0000 | 3.4500 | 3.4500 | 16,300 |
| Oct 21, 2024 | 3.3500 | 3.3500 | 3.0000 | 3.0000 | 3.0000 | 17,800 |
| Oct 18, 2024 | 3.4400 | 3.5000 | 3.4400 | 3.5000 | 3.5000 | 500 |
| Oct 17, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 1,000 |
| Oct 16, 2024 | 3.7800 | 3.7800 | 3.0100 | 3.5000 | 3.5000 | 13,300 |
| Oct 15, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 200 |
| Oct 11, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Oct 10, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Oct 9, 2024 | 3.7500 | 3.7500 | 3.6800 | 3.7500 | 3.7500 | 12,900 |
| Oct 8, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Oct 7, 2024 | 3.7700 | 3.7700 | 3.7000 | 3.7000 | 3.7000 | 5,400 |
| Oct 4, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| Oct 3, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| Oct 2, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| Oct 1, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| Sep 30, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| Sep 27, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| Sep 26, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 100 |
| Sep 25, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Sep 24, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Sep 23, 2024 | 3.8500 | 3.8600 | 3.7200 | 3.7200 | 3.7200 | 800 |
| Sep 20, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Sep 19, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Sep 18, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Sep 17, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 100 |
| Sep 16, 2024 | 4.2900 | 4.2900 | 4.1600 | 4.1600 | 4.1600 | 1,100 |
| Sep 13, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 100 |
| Sep 12, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 200 |
| Sep 11, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Sep 10, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Sep 9, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 700 |
| Sep 6, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| Sep 5, 2024 | 3.9300 | 4.2900 | 3.9300 | 4.2900 | 4.2900 | 1,400 |
| Sep 4, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Sep 3, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 100 |
| Aug 30, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Aug 29, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Aug 28, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Aug 27, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Aug 26, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Aug 23, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 100 |
| Aug 22, 2024 | 4.8000 | 4.8000 | 4.7800 | 4.7800 | 4.7800 | 200 |
| Aug 21, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 400 |
| Aug 20, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Aug 19, 2024 | 5.2300 | 5.2300 | 4.8900 | 5.0000 | 5.0000 | 1,600 |
| Aug 16, 2024 | 6.3900 | 6.3900 | 4.5200 | 4.5200 | 4.5200 | 4,300 |
| Aug 15, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| Aug 14, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| Aug 13, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| Aug 12, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| Aug 9, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 100 |
| Aug 8, 2024 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | - |
| Aug 7, 2024 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | - |
| Aug 6, 2024 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | - |
| Aug 2, 2024 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 100 |
| Aug 1, 2024 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | - |
| Jul 31, 2024 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | - |
| Jul 30, 2024 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | 100 |
| Jul 29, 2024 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | - |
| Jul 26, 2024 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | - |
| Jul 25, 2024 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | - |
| Jul 24, 2024 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | 100 |
| Jul 23, 2024 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | - |
| Jul 22, 2024 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | - |
| Jul 19, 2024 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | - |
| Jul 18, 2024 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | - |
| Jul 17, 2024 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | - |
| Jul 16, 2024 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | - |
| Jul 15, 2024 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | 100 |
| Jul 12, 2024 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | - |
| Jul 11, 2024 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | - |
| Jul 10, 2024 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | - |
| Jul 9, 2024 | 7.3000 | 7.3000 | 6.8900 | 6.9600 | 6.9600 | 600 |
| Jul 8, 2024 | 6.5000 | 7.7800 | 6.5000 | 7.7800 | 7.7800 | 2,800 |
| Jul 5, 2024 | 5.9400 | 6.5000 | 5.9400 | 6.5000 | 6.5000 | 200 |
| Jul 4, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jul 3, 2024 | 6.3400 | 6.3400 | 5.8500 | 5.8500 | 5.8500 | 2,300 |
| Jul 2, 2024 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | - |
| Jun 28, 2024 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | - |
| Jun 27, 2024 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | 100 |
| Jun 26, 2024 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | 200 |
| Jun 25, 2024 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | - |
| Jun 24, 2024 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | 100 |
| Jun 21, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| Jun 20, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| Jun 19, 2024 | 6.2900 | 6.3000 | 6.2900 | 6.3000 | 6.3000 | 300 |
| Jun 18, 2024 | 5.8500 | 6.9500 | 5.8500 | 6.9500 | 6.9500 | 1,600 |
| Jun 17, 2024 | 6.5000 | 6.5000 | 5.5900 | 5.5900 | 5.5900 | 600 |
| Jun 14, 2024 | 5.5700 | 6.5000 | 5.5700 | 6.5000 | 6.5000 | 4,200 |
| Jun 13, 2024 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | - |
| Jun 12, 2024 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | 100 |
| Jun 11, 2024 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | 200 |
| Jun 10, 2024 | 5.8400 | 6.6900 | 5.8400 | 6.5000 | 6.5000 | 3,700 |
| Jun 7, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| Jun 6, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| Jun 5, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| Jun 4, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | - |
| Jun 3, 2024 | 6.2500 | 6.3000 | 6.0000 | 6.3000 | 6.3000 | 7,100 |
| May 31, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 100 |
| May 30, 2024 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | 100 |
| May 29, 2024 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | 100 |
| May 28, 2024 | 6.4300 | 6.4300 | 6.3700 | 6.3700 | 6.3700 | 200 |
| May 27, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | - |
| May 24, 2024 | 6.8800 | 7.3100 | 6.8500 | 6.8500 | 6.8500 | 600 |
| May 23, 2024 | 6.4300 | 6.8800 | 6.4300 | 6.8800 | 6.8800 | 200 |
| May 22, 2024 | 6.9500 | 6.9500 | 6.4300 | 6.4300 | 6.4300 | 200 |
| May 21, 2024 | 8.2000 | 8.2000 | 7.2500 | 7.4900 | 7.4900 | 3,500 |
| May 17, 2024 | 5.9000 | 7.5000 | 5.9000 | 7.4500 | 7.4500 | 3,100 |
| May 16, 2024 | 7.9000 | 7.9000 | 4.7000 | 5.8400 | 5.8400 | 3,000 |
| May 15, 2024 | 4.3300 | 9.1300 | 4.3300 | 7.8400 | 7.8400 | 8,500 |
| May 14, 2024 | 6.4800 | 6.4800 | 4.6700 | 4.6700 | 4.6700 | 500 |
| May 13, 2024 | 6.1000 | 6.5100 | 6.1000 | 6.5100 | 6.5100 | 1,200 |
| May 10, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| May 9, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 300 |
Related Tickers
TCX Tucows Inc.
17.27
-0.52%
NBVA.V Nubeva Technologies Ltd.
0.0800
0.00%
0818.HK HI SUN TECH
0.320
+1.59%
SAI.MC Substrate Artificial Inteligence, S.A.
0.1160
0.00%
TC.TO Tucows Inc.
23.87
-1.97%
BGO.L Bango PLC
93.50
-1.58%
MOGO.TO Mogo Inc.
1.3400
-10.67%
STC.TO Sangoma Technologies Corporation
8.13
-1.92%
HAI.TO Haivision Systems Inc.
4.5000
+0.22%
MOGO Mogo Inc.
0.9665
-9.64%