Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		57.84	57.84	57.84	0	-0.16(-0.28%)
Dec 30, 2020	58.49	58.61	58.00	58.00	293,243	-0.31(-0.53%)
Dec 29, 2020	58.79	58.99	57.86	58.31	279,614	-0.32(-0.55%)
Dec 24, 2020		58.63	58.63	58.63	0	+0.61(+1.05%)
Dec 23, 2020	58.60	58.62	57.74	58.02	725,858	-0.62(-1.06%)
Dec 22, 2020	57.85	58.92	57.64	58.64	715,033	+0.94(+1.63%)
Dec 21, 2020	57.55	57.77	56.21	57.70	466,947	-0.07(-0.12%)
Dec 18, 2020	58.34	58.34	57.36	57.77	1,743,500	-0.43(-0.74%)
Dec 17, 2020	58.03	58.43	57.70	58.20	831,385	+0.41(+0.71%)
Dec 16, 2020	58.13	58.67	57.66	57.79	531,841	-0.21(-0.36%)
Dec 15, 2020	58.86	59.00	57.90	58.00	384,806	-0.68(-1.16%)
Dec 14, 2020	58.50	59.46	58.28	58.68	477,235	+0.45(+0.77%)
Dec 11, 2020	58.23	58.35	57.68	58.23	607,691	-0.25(-0.43%)
Dec 10, 2020	58.68	58.68	57.63	58.48	554,676	-0.37(-0.63%)
Dec 09, 2020	59.00	59.15	58.31	58.85	704,075	-0.11(-0.19%)
Dec 08, 2020	58.82	59.06	58.52	58.96	408,616	-0.10(-0.17%)
Dec 07, 2020	58.58	59.06	58.51	59.06	811,852	+0.53(+0.91%)
Dec 04, 2020	58.20	58.64	57.99	58.53	538,907	+0.43(+0.74%)
Dec 03, 2020	57.60	58.43	57.47	58.10	411,783	+0.25(+0.43%)
Dec 02, 2020	57.38	57.90	57.00	57.85	406,780	+0.43(+0.75%)
Dec 01, 2020	57.88	58.07	57.30	57.42	416,504	+0.09(+0.16%)
Nov 30, 2020	57.90	57.91	57.28	57.33	1,351,741	-0.86(-1.48%)
Nov 27, 2020	57.59	58.22	57.23	58.19	256,400	+0.82(+1.43%)
Nov 26, 2020	56.81	58.15	56.81	57.37	195,206	+0.30(+0.53%)
Nov 25, 2020	57.13	57.70	56.82	57.07	507,390	-0.06(-0.11%)
Nov 24, 2020	57.35	57.35	56.44	57.13	891,162	+0.25(+0.44%)
Nov 23, 2020	56.25	56.95	55.98	56.88	891,118	+0.57(+1.01%)
Nov 20, 2020	55.67	56.54	55.27	56.31	752,068	+0.66(+1.19%)
Nov 19, 2020	55.31	55.76	54.96	55.65	505,668	+0.31(+0.56%)
Nov 18, 2020	55.27	55.62	54.97	55.34	764,631	+0.09(+0.16%)
Nov 17, 2020	54.99	55.45	54.62	55.25	468,497	+0.08(+0.15%)
Nov 16, 2020	55.42	55.70	54.84	55.17	753,514	-0.38(-0.68%)
Nov 13, 2020	54.60	55.58	54.54	55.55	898,598	+1.23(+2.26%)
Nov 12, 2020	54.90	55.04	53.96	54.32	495,922	-0.46(-0.84%)
Nov 11, 2020	53.66	55.19	53.66	54.78	823,362	+1.47(+2.76%)
Nov 10, 2020	52.43	53.77	52.28	53.31	726,417	+0.44(+0.83%)
Nov 09, 2020	55.35	55.35	52.32	52.87	1,166,462	-1.16(-2.15%)
Nov 06, 2020	56.00	56.50	52.79	54.03	914,408	+2.76(+5.38%)
Nov 05, 2020	52.20	52.20	50.85	51.27	942,000	+0.89(+1.77%)
Nov 04, 2020	50.58	51.50	50.20	50.38	1,510,807	+0.89(+1.80%)
Nov 03, 2020	48.51	49.64	48.06	49.49	559,313	+1.31(+2.72%)
Nov 02, 2020	49.24	49.67	47.95	48.18	814,417	-0.77(-1.57%)
Oct 30, 2020	49.92	50.03	48.70	48.95	734,887	-1.24(-2.47%)
Oct 29, 2020	50.84	51.19	50.15	50.19	459,904	-0.45(-0.89%)
Oct 28, 2020	51.52	51.91	50.56	50.64	383,779	-1.57(-3.01%)
Oct 27, 2020	52.26	52.93	51.92	52.21	536,208	-0.05(-0.10%)
Oct 26, 2020	53.27	53.28	51.49	52.26	567,914	-1.26(-2.35%)
Oct 23, 2020	53.59	53.70	53.30	53.52	643,470	+0.04(+0.07%)
Oct 22, 2020	53.86	54.25	53.13	53.48	576,516	-0.43(-0.80%)
Oct 21, 2020	54.05	54.48	53.56	53.91	502,789	-0.35(-0.65%)
Oct 20, 2020	55.17	55.26	54.06	54.26	594,447	-0.76(-1.38%)
Oct 19, 2020	55.33	55.70	54.89	55.02	297,603	-0.20(-0.36%)
Oct 16, 2020	55.02	55.60	54.91	55.22	424,863	+0.30(+0.55%)
Oct 15, 2020	54.03	55.02	53.91	54.92	763,956	+0.30(+0.55%)
Oct 14, 2020	55.37	55.50	54.44	54.62	620,512	-0.71(-1.28%)
Oct 13, 2020	56.36	56.36	55.30	55.33	489,965	-0.24(-0.43%)
Oct 09, 2020		55.57	55.57	55.57	0	+0.38(+0.69%)
Oct 08, 2020	55.71	55.75	54.92	55.19	509,347	-0.25(-0.45%)
Oct 07, 2020	55.29	55.87	55.23	55.44	384,090	+0.32(+0.58%)
Oct 06, 2020	56.06	56.19	55.05	55.12	576,212	-1.08(-1.92%)
Oct 05, 2020	56.01	56.40	55.88	56.20	485,343	+0.30(+0.54%)
Oct 02, 2020	56.32	56.55	55.43	55.90	476,262	-0.87(-1.53%)