Optiva Inc (TSX: OPT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	10.15	10.15	10.15	10.15	100	-0.55(-5.14%)
May 30, 2023	10.07	10.70	10.04	10.70	1,324	-0.10(-0.93%)
May 25, 2023				10.80	0	+0.30(+2.86%)
May 24, 2023	11.00	11.00	10.50	10.50	869	+0.00(+0.00%)
May 23, 2023	9.380	10.65	9.380	10.50	1,500	+0.50(+5.00%)
May 19, 2023				10.00	0	-0.25(-2.44%)
May 18, 2023	10.72	10.73	10.25	10.25	3,004	-1.25(-10.87%)
May 17, 2023	11.13	12.00	10.00	11.50	12,405	-1.57(-12.01%)
May 16, 2023	13.72	13.72	12.50	13.07	400	+0.07(+0.54%)
May 15, 2023	14.02	14.03	13.00	13.00	1,400	-1.79(-12.10%)
May 12, 2023	14.00	14.79	13.99	14.79	400	-0.01(-0.07%)
May 11, 2023	15.67	15.67	10.48	14.80	5,769	-2.04(-12.11%)
May 09, 2023				16.84	0	-0.01(-0.06%)
May 08, 2023	16.80	16.85	16.80	16.85	200	+0.05(+0.30%)
May 05, 2023	15.30	16.80	15.30	16.80	200	+1.37(+8.88%)
Apr 28, 2023				15.43	0	-0.65(-4.04%)
Apr 26, 2023				16.08	50	-0.82(-4.85%)
Apr 24, 2023				16.90	0	+0.90(+5.62%)
Apr 21, 2023	16.00	16.00	16.00	16.00	400	-0.95(-5.60%)
Apr 10, 2023				16.95	0	+0.95(+5.94%)
Apr 06, 2023				16.00	0	-0.90(-5.33%)
Apr 04, 2023				16.90	0	+0.00(+0.00%)
Apr 03, 2023	15.92	16.90	15.92	16.90	380	-0.10(-0.59%)
Mar 27, 2023				17.00	0	+0.30(+1.80%)
Mar 24, 2023	16.70	16.70	16.70	16.70	200	+0.50(+3.09%)
Mar 23, 2023	16.31	16.31	16.20	16.20	400	-0.15(-0.92%)
Mar 22, 2023	16.35	16.35	16.35	16.35	238	-0.15(-0.91%)
Mar 21, 2023	16.90	16.90	16.50	16.50	200	-3.44(-17.25%)
Mar 14, 2023				19.94	0	+0.17(+0.86%)
Mar 13, 2023	21.01	21.01	19.77	19.77	756	-1.64(-7.66%)
Mar 09, 2023				21.41	9	+2.41(+12.68%)
Mar 08, 2023	19.00	19.00	19.00	19.00	187	+0.00(+0.00%)