Optiva Inc (TSX: OPT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019		44.99	44.99	44.99	0	-0.01(-0.02%)
Feb 27, 2019	44.99	45.00	44.99	45.00	459	+0.56(+1.26%)
Feb 25, 2019		44.44	44.44	44.44	0	-1.04(-2.29%)
Feb 20, 2019		45.48	45.48	45.48	0	+0.15(+0.33%)
Feb 19, 2019	45.33	45.33	45.33	45.33	110	-0.13(-0.29%)
Feb 15, 2019		45.46	45.46	45.46	0	+0.55(+1.22%)
Feb 14, 2019	44.92	44.92	44.91	44.91	400	-0.84(-1.84%)
Feb 12, 2019		45.75	45.75	45.75	0	+0.26(+0.57%)
Feb 08, 2019		45.49	45.49	45.49	0	+0.00(+0.00%)
Feb 07, 2019	45.50	45.86	45.46	45.49	25,390	+0.68(+1.52%)
Feb 06, 2019	44.50	44.81	44.50	44.81	3,532	+0.36(+0.81%)
Feb 05, 2019		44.45	44.45	44.45	26	+0.00(+0.00%)
Feb 04, 2019	45.00	45.00	44.45	44.45	3,250	-0.50(-1.11%)
Feb 01, 2019	44.75	44.96	44.75	44.95	4,200	+0.00(+0.00%)
Jan 31, 2019	44.49	45.01	44.49	44.95	13,616	+0.45(+1.01%)
Jan 30, 2019	44.50	44.67	44.50	44.50	3,400	-0.39(-0.87%)
Jan 29, 2019	44.75	44.89	44.75	44.89	763	+0.00(+0.00%)
Jan 28, 2019	44.75	45.00	44.75	44.89	9,100	-0.11(-0.24%)
Jan 24, 2019		45.00	45.00	45.00	0	+0.00(+0.00%)
Jan 23, 2019	45.00	45.00	44.75	45.00	11,134	+0.01(+0.02%)
Jan 22, 2019	45.00	45.10	44.98	44.99	3,500	-0.28(-0.62%)
Jan 21, 2019	45.21	45.27	45.21	45.27	240	+0.07(+0.15%)
Jan 17, 2019		45.20	45.20	45.20	0	+0.10(+0.22%)
Jan 16, 2019	45.17	45.38	45.00	45.10	7,900	-0.40(-0.88%)
Jan 15, 2019	45.26	45.50	45.00	45.50	1,760	-0.25(-0.55%)
Jan 14, 2019	45.75	45.75	45.75	45.75	100	-1.25(-2.66%)
Jan 09, 2019		47.00	47.00	47.00	0	-0.50(-1.05%)
Jan 08, 2019	47.00	47.50	47.00	47.50	8,722	+0.51(+1.09%)
Jan 04, 2019		46.99	46.99	46.99	0	+0.44(+0.95%)
Jan 03, 2019	46.45	46.55	46.45	46.55	240	+0.73(+1.59%)
Jan 02, 2019	45.83	45.89	45.75	45.82	7,966	-1.11(-2.37%)
Dec 31, 2018		46.93	46.93	46.93	0	-0.35(-0.74%)
Dec 28, 2018	47.28	47.28	47.28	47.28	300	+1.53(+3.34%)
Dec 27, 2018	44.50	45.75	44.50	45.75	2,370	+0.17(+0.37%)
Dec 24, 2018		45.58	45.58	45.58	0	-0.67(-1.45%)
Dec 21, 2018	46.25	46.25	46.25	46.25	100	-0.76(-1.62%)
Dec 20, 2018	47.00	47.01	47.00	47.01	320	+0.11(+0.23%)
Dec 19, 2018	46.97	47.00	46.90	46.90	400	-0.14(-0.30%)
Dec 18, 2018	45.50	47.10	45.50	47.04	4,016	+1.79(+3.96%)
Dec 17, 2018	45.50	45.50	45.25	45.25	5,299	+0.25(+0.56%)
Dec 14, 2018	45.50	45.50	45.00	45.00	1,343	-0.58(-1.27%)
Dec 13, 2018	42.50	45.75	42.50	45.58	4,600	-0.57(-1.24%)
Dec 11, 2018		46.15	46.15	46.15	0	+0.40(+0.87%)
Dec 10, 2018	46.00	46.00	45.75	45.75	3,149	-0.27(-0.59%)
Dec 07, 2018	46.00	46.03	45.96	46.02	14,200	+0.02(+0.04%)
Dec 06, 2018	46.07	46.07	46.00	46.00	2,748	-0.01(-0.02%)
Dec 05, 2018		46.01	46.01	46.01	60	+0.00(+0.00%)
Dec 04, 2018	45.75	46.01	45.75	46.01	2,200	+0.01(+0.02%)