Optiva Inc (TSX: OPT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020		22.30	22.30	22.30	0	+1.80(+8.78%)
May 28, 2020	22.00	22.00	20.50	20.50	300	-2.50(-10.87%)
May 27, 2020	23.00	23.00	23.00	23.00	400	+0.00(+0.00%)
May 25, 2020		23.00	23.00	23.00	0	+0.50(+2.22%)
May 22, 2020	19.50	24.99	18.00	22.50	821	+2.06(+10.08%)
May 20, 2020		20.44	20.44	20.44	0	-0.01(-0.05%)
May 19, 2020	18.41	20.45	18.41	20.45	4,100	+0.65(+3.28%)
May 15, 2020		19.80	19.80	19.80	0	-1.20(-5.71%)
May 14, 2020	20.50	21.40	19.49	21.00	2,621	-1.00(-4.55%)
May 13, 2020	22.00	22.00	20.93	22.00	1,300	-1.00(-4.35%)
May 12, 2020	23.50	23.50	20.00	23.00	15,078	-1.00(-4.17%)
May 07, 2020		24.00	24.00	24.00	0	-2.01(-7.73%)
May 06, 2020	26.01	26.01	26.01	26.01	500	+1.01(+4.04%)
May 05, 2020	25.00	25.00	25.00	25.00	1,000	+2.00(+8.70%)
May 01, 2020		23.00	23.00	23.00	0	-1.00(-4.17%)
Apr 30, 2020	23.50	24.00	23.25	24.00	3,290	-1.00(-4.00%)
Apr 29, 2020	25.00	25.00	25.00	25.00	100	+0.00(+0.00%)
Apr 28, 2020	26.30	26.30	25.00	25.00	750	-1.30(-4.94%)
Apr 27, 2020	27.00	27.05	26.30	26.30	4,313	+1.30(+5.20%)
Apr 24, 2020	25.00	25.00	25.00	25.00	3,577	+2.00(+8.70%)
Apr 21, 2020		23.00	23.00	23.00	0	-2.00(-8.00%)
Apr 20, 2020	25.00	25.00	25.00	25.00	130	+1.00(+4.17%)
Apr 17, 2020	25.00	25.00	24.00	24.00	500	-1.00(-4.00%)
Apr 13, 2020		25.00	25.00	25.00	0	+0.00(+0.00%)
Apr 09, 2020		25.00	25.00	25.00	0	+2.50(+11.11%)
Apr 08, 2020	22.49	22.50	22.49	22.50	400	+3.50(+18.42%)
Apr 07, 2020	19.00	19.00	17.50	19.00	1,617	-3.00(-13.64%)
Apr 06, 2020	22.00	22.00	22.00	22.00	250	+0.02(+0.09%)
Apr 01, 2020		21.98	21.98	21.98	0	-0.01(-0.05%)
Mar 31, 2020	22.00	22.00	20.50	21.99	500	+1.99(+9.95%)
Mar 30, 2020	19.25	22.00	19.00	20.00	3,900	-0.50(-2.44%)
Mar 27, 2020	21.50	21.50	20.50	20.50	400	-0.50(-2.38%)
Mar 24, 2020		21.00	21.00	21.00	0	-0.50(-2.33%)
Mar 23, 2020	21.51	21.51	21.50	21.50	466	-0.50(-2.27%)
Mar 20, 2020		22.00	22.00	22.00	50	+0.00(+0.00%)
Mar 19, 2020	20.00	28.01	20.00	22.00	2,300	-1.76(-7.41%)
Mar 18, 2020	23.76	23.76	23.76	23.76	157	-5.24(-18.07%)
Mar 13, 2020		29.00	29.00	29.00	0	+0.00(+0.00%)
Mar 11, 2020		29.00	29.00	29.00	0	-1.99(-6.42%)
Mar 10, 2020	30.75	31.00	29.50	30.99	1,431	-1.26(-3.91%)
Mar 09, 2020	33.97	33.97	32.25	32.25	584	-3.15(-8.90%)
Mar 06, 2020	35.60	35.60	35.35	35.40	615	-1.88(-5.04%)
Mar 05, 2020	37.28	37.28	37.28	37.28	221	+1.23(+3.41%)