Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019		57.22	57.22	57.22	0	+0.03(+0.05%)
Dec 30, 2019	57.58	57.58	56.80	57.19	274,749	-0.51(-0.88%)
Dec 27, 2019	57.96	57.99	57.28	57.70	203,693	+0.26(+0.45%)
Dec 24, 2019		57.44	57.44	57.44	0	-0.45(-0.78%)
Dec 23, 2019	58.65	58.75	57.80	57.89	280,542	-0.79(-1.35%)
Dec 20, 2019	57.22	58.78	57.22	58.68	1,521,116	+1.40(+2.44%)
Dec 19, 2019	57.47	57.47	57.14	57.28	673,695	-0.22(-0.38%)
Dec 18, 2019	57.50	57.95	57.24	57.50	542,231	-0.04(-0.07%)
Dec 17, 2019	57.60	57.68	57.10	57.54	524,827	-0.08(-0.14%)
Dec 16, 2019	57.37	57.78	57.12	57.62	322,158	+0.71(+1.25%)
Dec 13, 2019	56.72	57.23	56.65	56.91	537,808	+0.18(+0.32%)
Dec 12, 2019	56.34	56.81	56.24	56.73	626,853	+0.25(+0.44%)
Dec 11, 2019	56.37	56.69	56.22	56.48	446,605	+0.20(+0.36%)
Dec 10, 2019	56.02	56.47	55.92	56.28	368,683	+0.16(+0.29%)
Dec 09, 2019	56.64	56.64	56.07	56.12	293,851	-0.46(-0.81%)
Dec 06, 2019	56.86	57.00	56.56	56.58	242,511	+0.22(+0.39%)
Dec 05, 2019	56.50	56.50	55.98	56.36	501,360	-0.05(-0.09%)
Dec 04, 2019	57.09	57.35	56.21	56.41	415,651	-0.48(-0.84%)
Dec 03, 2019	56.82	57.36	56.61	56.89	451,539	-0.58(-1.01%)
Dec 02, 2019	57.67	58.02	57.02	57.47	424,849	-0.36(-0.62%)
Nov 29, 2019	58.37	58.99	57.75	57.83	257,690	-0.46(-0.79%)
Nov 28, 2019	58.35	58.49	58.05	58.29	124,366	-0.20(-0.34%)
Nov 27, 2019	59.05	59.05	58.45	58.49	445,776	-0.51(-0.86%)
Nov 26, 2019	58.27	59.13	58.25	59.00	1,286,345	+0.74(+1.27%)
Nov 25, 2019	57.47	58.37	57.35	58.26	445,434	+1.07(+1.87%)
Nov 22, 2019	57.40	57.43	56.98	57.19	536,416	-0.13(-0.23%)
Nov 21, 2019	57.49	57.49	56.98	57.32	444,269	-0.16(-0.28%)
Nov 20, 2019	57.75	57.99	57.05	57.48	447,564	-0.29(-0.50%)
Nov 19, 2019	57.73	58.08	57.52	57.77	323,669	+0.28(+0.49%)
Nov 18, 2019	57.39	57.53	57.30	57.49	387,464	+0.00(+0.00%)
Nov 15, 2019	57.66	57.66	57.34	57.49	408,810	-0.03(-0.05%)
Nov 14, 2019	57.50	57.85	57.45	57.52	410,854	-0.16(-0.28%)
Nov 13, 2019	56.44	57.72	56.40	57.68	507,730	+1.20(+2.12%)
Nov 12, 2019	56.60	57.09	56.08	56.48	626,413	+0.21(+0.37%)
Nov 11, 2019	55.82	57.04	54.57	56.27	995,444	+1.30(+2.36%)
Nov 08, 2019	54.41	55.00	54.30	54.97	432,006	+0.74(+1.36%)
Nov 07, 2019	54.13	54.68	54.10	54.23	370,064	+0.28(+0.52%)
Nov 06, 2019	53.99	54.10	53.80	53.95	317,304	-0.01(-0.02%)
Nov 05, 2019	54.48	54.48	53.83	53.96	519,218	-0.29(-0.53%)
Nov 04, 2019	54.54	54.54	53.95	54.25	510,372	+0.18(+0.33%)
Nov 01, 2019	53.40	54.80	52.45	54.07	489,306	+0.85(+1.60%)
Oct 31, 2019	52.82	53.25	52.81	53.22	577,182	+0.07(+0.13%)
Oct 30, 2019	52.71	53.20	52.31	53.15	322,969	+0.51(+0.97%)
Oct 29, 2019	52.58	53.00	52.44	52.64	338,694	-0.01(-0.02%)
Oct 28, 2019	52.54	52.84	52.16	52.65	295,265	+0.36(+0.69%)
Oct 25, 2019	52.11	52.54	51.83	52.29	389,911	+0.18(+0.35%)
Oct 24, 2019	51.93	52.45	51.82	52.11	299,973	+0.46(+0.89%)
Oct 23, 2019	51.55	52.00	51.32	51.65	379,791	+0.17(+0.33%)
Oct 22, 2019	52.51	52.67	51.41	51.48	520,470	-0.77(-1.47%)
Oct 21, 2019	52.15	52.78	52.08	52.25	605,927	+0.65(+1.26%)
Oct 18, 2019	53.97	53.97	51.57	51.60	1,104,175	-2.07(-3.86%)
Oct 17, 2019	53.97	54.09	53.48	53.67	442,968	-0.22(-0.41%)
Oct 16, 2019	53.72	53.97	53.24	53.89	388,816	+0.16(+0.30%)
Oct 15, 2019	53.85	54.13	53.62	53.73	677,480	-0.12(-0.22%)
Oct 11, 2019		53.85	53.85	53.85	0	+0.23(+0.43%)
Oct 10, 2019	53.26	53.83	53.16	53.62	795,925	-0.36(-0.67%)
Oct 09, 2019	53.49	54.07	53.47	53.98	271,637	+0.82(+1.54%)
Oct 08, 2019	53.32	53.70	52.91	53.16	446,343	-0.38(-0.71%)
Oct 07, 2019	53.76	53.91	53.49	53.54	243,627	-0.26(-0.48%)
Oct 04, 2019	53.42	54.01	53.41	53.80	295,045	+0.48(+0.90%)
Oct 03, 2019	52.62	53.41	52.32	53.32	737,443	+0.58(+1.10%)
Oct 02, 2019	53.26	53.36	52.16	52.74	481,662	-0.65(-1.22%)