Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		44.71	44.71	44.71	0	+0.05(+0.11%)
Dec 28, 2017	43.51	45.06	43.47	44.66	1,963,280	+2.89(+6.92%)
Dec 27, 2017	41.64	41.90	41.63	41.77	173,833	+0.08(+0.19%)
Dec 22, 2017	41.74	41.93	41.69	41.69	130,621	+0.04(+0.10%)
Dec 21, 2017	42.11	42.11	41.55	41.65	232,850	-0.35(-0.83%)
Dec 20, 2017	42.17	42.20	41.57	42.00	302,202	-0.05(-0.12%)
Dec 19, 2017	42.10	42.26	41.86	42.05	238,209	-0.01(-0.02%)
Dec 18, 2017	42.25	42.47	41.88	42.06	240,182	-0.11(-0.26%)
Dec 15, 2017	41.99	42.33	41.99	42.17	484,101	+0.25(+0.60%)
Dec 14, 2017	41.99	42.25	41.80	41.92	234,656	+0.00(+0.00%)
Dec 13, 2017	41.97	42.17	41.80	41.92	360,503	+0.00(+0.00%)
Dec 12, 2017	42.25	42.37	41.92	41.92	343,825	-0.36(-0.85%)
Dec 11, 2017	41.92	42.49	41.83	42.28	259,172	+0.49(+1.17%)
Dec 08, 2017	41.68	42.13	41.60	41.79	291,234	+0.23(+0.55%)
Dec 07, 2017	41.30	41.75	41.16	41.56	352,325	+0.45(+1.09%)
Dec 06, 2017	40.88	41.34	40.88	41.11	460,792	-0.05(-0.12%)
Dec 05, 2017	40.81	41.27	40.81	41.16	332,472	+0.22(+0.54%)
Dec 04, 2017	41.44	41.46	40.76	40.94	430,256	-0.22(-0.53%)
Dec 01, 2017	41.94	41.94	41.28	41.16	424,111	-0.92(-2.19%)
Nov 30, 2017	41.92	42.13	41.54	42.08	779,658	+0.10(+0.24%)
Nov 29, 2017	42.39	42.44	41.25	41.98	376,405	-0.40(-0.94%)
Nov 28, 2017	42.21	42.52	42.08	42.38	395,959	+0.16(+0.38%)
Nov 27, 2017	42.19	42.43	42.01	42.22	312,148	-0.04(-0.09%)
Nov 24, 2017	41.94	42.58	41.87	42.26	262,167	+0.49(+1.17%)
Nov 23, 2017	42.01	42.12	41.62	41.77	143,188	-0.18(-0.43%)
Nov 22, 2017	43.00	43.00	41.73	41.95	1,110,859	-1.40(-3.23%)
Nov 21, 2017	43.10	43.38	42.79	43.35	249,051	+0.42(+0.98%)
Nov 20, 2017	42.20	42.96	42.05	42.93	318,719	+0.75(+1.78%)
Nov 17, 2017	42.21	42.46	42.06	42.18	367,363	-0.05(-0.12%)
Nov 16, 2017	42.43	42.48	42.18	42.23	308,992	-0.11(-0.26%)
Nov 15, 2017	42.13	42.48	42.13	42.34	270,875	+0.06(+0.14%)
Nov 14, 2017	42.43	42.45	42.05	42.28	254,232	-0.24(-0.56%)
Nov 13, 2017	42.39	42.53	42.14	42.52	166,144	+0.13(+0.31%)
Nov 10, 2017	41.70	42.43	41.50	42.39	335,154	+0.79(+1.90%)
Nov 09, 2017	42.18	42.25	41.36	41.60	456,157	-0.86(-2.03%)
Nov 08, 2017	42.82	43.14	42.36	42.46	437,971	-0.60(-1.39%)
Nov 07, 2017	43.50	43.66	42.85	43.06	373,483	-0.47(-1.08%)
Nov 06, 2017	43.95	44.14	43.49	43.53	602,570	-0.45(-1.02%)
Nov 03, 2017	44.22	45.12	43.86	43.98	625,340	+0.20(+0.46%)
Nov 02, 2017		44.00	43.58	43.78	366,613	-0.26(-0.59%)
Nov 01, 2017	45.39	45.39	43.85	44.04	488,376	-1.07(-2.37%)
Oct 31, 2017	44.85	45.34	44.83	45.11	439,408	+0.31(+0.69%)
Oct 30, 2017	44.51	45.13	44.51	44.80	511,663	+0.25(+0.56%)
Oct 27, 2017	44.99	44.99	44.03	44.55	524,420	+0.36(+0.81%)
Oct 26, 2017	43.63	44.21	43.45	44.19	357,593	+0.69(+1.59%)
Oct 25, 2017	43.25	43.52	43.08	43.50	323,864	+0.28(+0.65%)
Oct 24, 2017	43.03	43.30	42.88	43.22	277,456	+0.41(+0.96%)
Oct 23, 2017	42.61	43.04	42.61	42.81	190,495	+0.25(+0.59%)
Oct 20, 2017	42.36	42.71	42.36	42.56	876,056	+0.31(+0.73%)
Oct 19, 2017	42.11	42.27	42.04	42.25	249,454	+0.07(+0.17%)
Oct 18, 2017	42.27	42.60	42.15	42.18	262,220	-0.02(-0.05%)
Oct 17, 2017	42.25	42.55	42.11	42.20	276,913	+0.03(+0.07%)
Oct 16, 2017	42.10	42.34	41.96	42.17	166,895	+0.08(+0.19%)
Oct 13, 2017	41.77	42.20	41.72	42.09	289,434	+0.47(+1.13%)
Oct 12, 2017	42.07	42.26	41.61	41.62	292,090	-0.27(-0.64%)
Oct 11, 2017	41.89	42.22	41.86	41.89	449,244	+0.07(+0.17%)
Oct 10, 2017	42.10	42.10	41.65	41.82	407,554	+0.12(+0.29%)
Oct 06, 2017	41.58	41.72	41.40	41.70	324,014	+0.05(+0.12%)
Oct 05, 2017	41.01	41.65	40.96	41.65	408,568	+0.69(+1.68%)
Oct 04, 2017	40.31	41.01	40.22	40.96	295,924	+0.67(+1.66%)
Oct 03, 2017	40.93	40.93	40.28	40.29	332,634	-0.40(-0.98%)