Optiva Inc (TSX: OPT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	7.900	7.900	4.700	5.840	2,959	-2.00(-25.51%)
May 15, 2024	4.330	9.130	4.330	7.840	8,453	+3.17(+67.88%)
May 14, 2024	6.480	6.480	4.670	4.670	483	-1.84(-28.26%)
May 13, 2024	6.100	6.510	6.100	6.510	1,206	+0.51(+8.50%)
May 09, 2024				6.000	0	+0.00(+0.00%)
May 08, 2024	6.000	6.000	6.000	6.000	4,014	+0.00(+0.00%)
May 03, 2024				6.000	0	+0.00(+0.00%)
Apr 29, 2024				6.000	0	-0.08(-1.32%)
Apr 26, 2024	6.500	6.500	6.080	6.080	200	-0.42(-6.46%)
Apr 25, 2024	6.000	6.500	6.000	6.500	400	+0.50(+8.33%)
Apr 24, 2024	6.000	6.000	6.000	6.000	3,000	+0.00(+0.00%)
Apr 22, 2024				6.000	0	-0.01(-0.17%)
Apr 18, 2024				6.010	0	-0.09(-1.48%)
Apr 17, 2024	6.100	6.100	6.100	6.100	100	+0.10(+1.67%)
Apr 16, 2024	6.000	6.000	6.000	6.000	3,000	-0.10(-1.64%)
Apr 11, 2024				6.100	1	-0.15(-2.40%)
Apr 09, 2024				6.250	0	+0.00(+0.00%)
Apr 05, 2024				6.250	0	+0.25(+4.17%)
Apr 03, 2024				6.000	0	-0.10(-1.64%)