Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2023				3.880	0	-0.40(-9.35%)
Nov 28, 2023	4.300	4.300	4.000	4.280	2,360	+0.17(+4.14%)
Nov 27, 2023	4.750	4.750	4.100	4.110	2,625	-0.32(-7.22%)
Nov 23, 2023				4.430	0	+0.13(+3.02%)
Nov 21, 2023				4.300	0	+0.00(+0.00%)
Nov 20, 2023	4.500	5.330	4.300	4.300	3,600	-0.20(-4.44%)
Nov 17, 2023	4.500	4.500	4.500	4.500	1,003	+0.00(+0.00%)
Nov 16, 2023	4.500	4.500	4.500	4.500	100	-0.38(-7.79%)
Nov 15, 2023	4.330	5.180	4.330	4.880	2,200	-0.77(-13.63%)
Nov 09, 2023				5.650	0	-0.08(-1.40%)
Nov 03, 2023				5.730	30	+0.45(+8.52%)
Nov 02, 2023	4.880	5.280	4.880	5.280	1,725	-0.57(-9.74%)
Oct 20, 2023				5.850	0	-0.13(-2.17%)
Oct 17, 2023				5.980	0	+0.73(+13.90%)
Oct 16, 2023	5.980	5.980	5.250	5.250	451	-0.79(-13.08%)
Oct 13, 2023	6.040	6.040	6.040	6.040	100	+0.39(+6.90%)
Oct 06, 2023				5.650	0	-0.19(-3.25%)
Oct 04, 2023				5.840	0	+0.64(+12.31%)
Oct 03, 2023	5.450	5.450	5.200	5.200	1,980	-0.37(-6.64%)
Oct 02, 2023	5.570	5.570	5.570	5.570	128	+0.02(+0.36%)
Sep 29, 2023	5.550	5.550	5.550	5.550	150	+0.05(+0.91%)
Sep 27, 2023				5.500	2	-0.50(-8.33%)
Sep 22, 2023				6.000	0	+0.12(+2.04%)
Sep 21, 2023	5.920	5.920	5.810	5.880	2,102	+0.48(+8.89%)
Sep 20, 2023	5.460	5.460	5.400	5.400	321	-0.10(-1.82%)
Sep 19, 2023	5.570	5.570	5.500	5.500	3,909	-0.45(-7.56%)
Sep 15, 2023				5.950	0	+0.04(+0.68%)
Sep 14, 2023	5.910	5.910	5.910	5.910	100	-0.09(-1.50%)
Sep 12, 2023				6.000	21	+0.66(+12.36%)
Sep 05, 2023				5.340	0	-0.63(-10.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Optiva Inc (TSX: OPT )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Optiva Inc (TSX: OPT )

Historical Prices

Sections

Services

Decatur Daily Democrat