Optiva Inc (TSX: OPT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2022				25.12	0	+0.76(+3.12%)
May 26, 2022	23.01	24.36	23.01	24.36	388	-0.74(-2.95%)
May 20, 2022				25.10	40	+0.44(+1.78%)
May 19, 2022	24.66	24.66	24.66	24.66	110	-0.23(-0.92%)
May 17, 2022				24.89	3	+0.89(+3.71%)
May 13, 2022				24.00	0	+0.25(+1.05%)
May 12, 2022	25.75	25.75	23.75	23.75	302	-1.13(-4.54%)
May 11, 2022	26.80	26.99	23.01	24.88	400	+0.56(+2.30%)
May 10, 2022	25.34	25.34	24.32	24.32	330	-2.02(-7.67%)
May 09, 2022	26.34	26.34	26.34	26.34	100	+0.89(+3.50%)
May 06, 2022	27.30	27.30	25.45	25.45	200	-0.97(-3.67%)
May 05, 2022	26.42	26.42	26.42	26.42	145	-0.92(-3.37%)
May 04, 2022	27.34	27.34	27.34	27.34	100	+1.09(+4.15%)
May 02, 2022				26.25	1	+0.21(+0.81%)
Apr 28, 2022				26.04	0	+0.04(+0.15%)
Apr 27, 2022	26.08	26.08	26.00	26.00	319	+1.18(+4.75%)
Apr 26, 2022	24.00	24.82	24.00	24.82	604	+0.95(+3.98%)
Apr 25, 2022	23.23	23.87	23.23	23.87	206	+1.35(+5.99%)
Apr 22, 2022	22.52	22.52	22.52	22.52	100	+0.52(+2.36%)
Apr 20, 2022				22.00	0	+0.25(+1.15%)
Apr 19, 2022	21.78	21.78	21.75	21.75	1,000	-0.25(-1.14%)
Apr 18, 2022	22.00	22.00	22.00	22.00	1,800	+0.00(+0.00%)
Apr 13, 2022				22.00	0	-0.12(-0.54%)
Apr 12, 2022	22.06	22.12	22.00	22.12	700	+0.13(+0.59%)
Apr 11, 2022	21.99	22.10	21.99	21.99	1,000	+0.00(+0.00%)
Apr 08, 2022	21.99	22.00	21.99	21.99	34,699	+0.54(+2.52%)
Apr 07, 2022	21.99	21.99	21.45	21.45	207	-0.54(-2.46%)
Apr 06, 2022	21.99	21.99	21.99	21.99	200	+0.55(+2.57%)
Apr 05, 2022	21.47	21.47	21.44	21.44	200	-0.53(-2.41%)
Apr 04, 2022	21.64	21.97	21.64	21.97	200	+0.17(+0.78%)
Apr 01, 2022	21.00	21.80	21.00	21.80	400	-0.20(-0.91%)
Mar 31, 2022	22.96	22.96	22.00	22.00	270	-0.42(-1.87%)
Mar 30, 2022	21.99	22.48	21.80	22.42	600	+0.57(+2.61%)
Mar 29, 2022	21.99	21.99	21.85	21.85	200	-0.35(-1.58%)
Mar 28, 2022	22.00	22.25	21.48	22.20	10,704	-0.05(-0.22%)
Mar 25, 2022	23.78	23.80	22.00	22.25	2,525	-1.25(-5.32%)
Mar 24, 2022	22.41	23.50	21.99	23.50	11,000	+0.73(+3.21%)
Mar 23, 2022	22.75	22.77	22.75	22.77	8,100	-0.23(-1.00%)
Mar 22, 2022	23.52	23.52	23.00	23.00	3,100	-1.98(-7.93%)
Mar 18, 2022				24.98	0	+1.48(+6.30%)
Mar 17, 2022	24.00	24.00	23.50	23.50	5,200	-1.84(-7.26%)
Mar 11, 2022				25.34	0	+0.58(+2.34%)
Mar 10, 2022	24.00	24.76	24.00	24.76	200	+0.58(+2.40%)
Mar 09, 2022	26.00	26.00	24.18	24.18	3,000	-1.74(-6.71%)
Mar 08, 2022	22.80	25.92	22.80	25.92	334	+2.77(+11.97%)
Mar 07, 2022	25.01	25.01	23.15	23.15	600	-0.55(-2.32%)
Mar 04, 2022	23.00	23.70	22.75	23.70	1,800	+0.49(+2.11%)
Mar 03, 2022	25.38	25.38	23.21	23.21	407	-0.50(-2.11%)