Optiva Inc. (OPT.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 02:54PM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 abr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 29 abr 2024 | 6.00 | 6.10 | 5.66 | 6.00 | 6.00 | 8,600 |
| 26 abr 2024 | 6.50 | 6.50 | 6.08 | 6.08 | 6.08 | 200 |
| 25 abr 2024 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 400 |
| 24 abr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3,000 |
| 23 abr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 22 abr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 200 |
| 19 abr 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 18 abr 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 500 |
| 17 abr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 100 |
| 16 abr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3,000 |
| 15 abr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 12 abr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 11 abr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 400 |
| 10 abr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 09 abr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 300 |
| 08 abr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 05 abr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2,000 |
| 04 abr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 03 abr 2024 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | 200 |
| 02 abr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 01 abr 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 |
| 06 feb 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 100 |
| 05 feb 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 500 |
| 02 feb 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 01 feb 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 31 ene 2024 | 5.01 | 5.01 | 4.75 | 4.75 | 4.75 | 1,200 |
| 30 ene 2024 | 5.00 | 5.02 | 5.00 | 5.01 | 5.01 | 5,100 |
| 29 ene 2024 | 4.77 | 5.01 | 4.77 | 5.01 | 5.01 | 4,300 |
| 26 ene 2024 | 5.10 | 5.10 | 5.01 | 5.01 | 5.01 | 700 |
| 25 ene 2024 | 5.00 | 5.68 | 5.00 | 5.20 | 5.20 | 3,100 |
| 24 ene 2024 | 3.30 | 4.86 | 3.30 | 4.86 | 4.86 | 6,400 |
| 23 ene 2024 | 3.03 | 3.03 | 2.98 | 3.00 | 3.00 | 700 |
| 22 ene 2024 | 2.70 | 3.00 | 2.70 | 3.00 | 3.00 | 1,000 |
| 19 ene 2024 | 3.00 | 3.00 | 2.70 | 2.70 | 2.70 | 400 |
| 18 ene 2024 | 2.61 | 3.09 | 2.61 | 3.09 | 3.09 | 700 |
| 17 ene 2024 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | 900 |
| 16 ene 2024 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - |
| 15 ene 2024 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - |
| 12 ene 2024 | 2.65 | 2.65 | 2.64 | 2.64 | 2.64 | 600 |
| 11 ene 2024 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | 3,000 |
| 10 ene 2024 | 2.94 | 2.94 | 2.91 | 2.91 | 2.91 | 900 |
| 09 ene 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 100 |
| 08 ene 2024 | 3.13 | 3.13 | 3.00 | 3.00 | 3.00 | 3,000 |
| 05 ene 2024 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | 1,100 |
| 04 ene 2024 | 3.12 | 3.20 | 3.10 | 3.20 | 3.20 | 13,900 |
| 03 ene 2024 | 3.35 | 3.38 | 3.03 | 3.08 | 3.08 | 10,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.