Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	51.75	51.90	50.87	51.31	672,865	-0.44(-0.85%)
Mar 28, 2019	51.38	51.76	50.74	51.75	587,169	+0.90(+1.77%)
Mar 27, 2019	50.61	51.07	50.35	50.85	500,527	+0.37(+0.73%)
Mar 26, 2019	50.99	50.99	50.40	50.48	357,062	+0.17(+0.34%)
Mar 25, 2019	50.13	50.48	49.91	50.31	342,266	+0.04(+0.08%)
Mar 22, 2019	50.79	50.93	50.08	50.27	447,484	-0.74(-1.45%)
Mar 21, 2019	50.20	51.20	50.20	51.01	550,805	+0.76(+1.51%)
Mar 20, 2019	50.97	51.13	50.24	50.25	504,970	-0.79(-1.55%)
Mar 19, 2019	51.00	51.39	50.81	51.04	568,795	+0.13(+0.26%)
Mar 18, 2019	50.80	51.26	50.36	50.91	398,661	+0.05(+0.10%)
Mar 15, 2019	50.76	50.86	50.48	50.86	1,979,042	+0.38(+0.75%)
Mar 14, 2019	50.57	50.81	50.25	50.48	424,993	-0.01(-0.02%)
Mar 13, 2019	50.97	51.14	50.49	50.49	608,802	-0.38(-0.75%)
Mar 12, 2019	50.63	50.94	50.16	50.87	579,578	+0.29(+0.57%)
Mar 11, 2019	50.45	50.77	50.30	50.58	596,234	+0.23(+0.46%)
Mar 08, 2019	50.12	50.54	49.68	50.35	611,495	-0.25(-0.49%)
Mar 07, 2019	50.77	51.08	50.28	50.60	703,697	-0.32(-0.63%)
Mar 06, 2019	50.58	51.19	50.48	50.92	698,993	+0.38(+0.75%)
Mar 05, 2019	50.48	50.96	50.40	50.54	730,603	+0.13(+0.26%)
Mar 04, 2019	50.40	50.95	50.17	50.41	554,309	-0.24(-0.47%)
Mar 01, 2019	50.15	50.84	50.12	50.65	624,708	+0.77(+1.54%)
Feb 28, 2019	50.19	50.63	49.87	49.88	666,418	-0.60(-1.19%)
Feb 27, 2019	50.31	50.48	49.90	50.48	425,343	+0.18(+0.36%)
Feb 26, 2019	50.26	50.62	50.15	50.30	434,437	+0.06(+0.12%)
Feb 25, 2019	49.98	50.55	49.98	50.24	491,609	+0.43(+0.86%)
Feb 22, 2019	49.49	50.06	49.48	49.81	293,113	+0.38(+0.77%)
Feb 21, 2019	49.48	49.92	49.32	49.43	523,903	-0.25(-0.50%)
Feb 20, 2019	49.73	49.99	49.40	49.68	567,506	+0.09(+0.18%)
Feb 19, 2019	49.70	49.89	49.46	49.59	1,244,509	-0.11(-0.22%)
Feb 15, 2019		49.70	49.70	49.70	0	-0.03(-0.06%)
Feb 14, 2019	49.31	49.90	49.08	49.73	523,930	+0.62(+1.26%)
Feb 13, 2019	49.00	49.39	48.87	49.11	466,872	+0.29(+0.59%)
Feb 12, 2019	48.99	49.41	48.61	48.82	548,054	+0.00(+0.00%)
Feb 11, 2019	49.27	49.50	48.68	48.82	553,997	-0.27(-0.55%)
Feb 08, 2019	49.02	49.26	48.70	49.09	414,093	-0.07(-0.14%)
Feb 07, 2019	48.80	49.47	48.72	49.16	517,920	-0.34(-0.69%)
Feb 06, 2019	49.51	49.75	49.20	49.50	636,650	+0.00(+0.00%)
Feb 05, 2019	49.42	49.80	49.24	49.50	663,493	+0.19(+0.39%)
Feb 04, 2019	48.97	49.40	48.29	49.31	595,858	+0.63(+1.29%)
Feb 01, 2019	49.34	50.11	48.46	48.68	1,449,978	+1.97(+4.22%)
Jan 31, 2019	46.52	47.18	46.35	46.71	794,319	+0.30(+0.65%)
Jan 30, 2019	46.74	46.76	45.97	46.41	579,221	-0.15(-0.32%)
Jan 29, 2019	47.20	47.36	46.46	46.56	876,634	-0.49(-1.04%)
Jan 28, 2019	47.28	47.35	46.75	47.05	469,479	-0.34(-0.72%)
Jan 25, 2019	47.19	47.96	47.13	47.39	660,541	+0.33(+0.70%)
Jan 24, 2019	46.84	47.44	46.79	47.06	479,896	+0.33(+0.71%)
Jan 23, 2019	46.68	47.06	46.20	46.73	630,599	+0.28(+0.60%)
Jan 22, 2019	46.47	46.66	46.06	46.45	521,123	+0.01(+0.02%)
Jan 21, 2019	46.76	46.95	46.25	46.44	179,859	-0.43(-0.92%)
Jan 18, 2019	46.46	46.93	46.28	46.87	618,335	+0.69(+1.49%)
Jan 17, 2019	45.74	46.22	45.47	46.18	406,923	+0.42(+0.92%)
Jan 16, 2019	45.83	46.05	45.58	45.76	868,175	+0.11(+0.24%)
Jan 15, 2019	45.63	45.83	45.39	45.65	409,358	+0.18(+0.40%)
Jan 14, 2019	45.45	45.62	44.90	45.47	377,750	-0.29(-0.63%)
Jan 11, 2019	45.55	45.82	45.22	45.76	842,912	+0.10(+0.22%)
Jan 10, 2019	44.98	45.78	44.67	45.66	515,664	+0.48(+1.06%)
Jan 09, 2019	44.86	45.32	44.46	45.18	1,460,704	+0.39(+0.87%)
Jan 08, 2019	43.95	44.91	43.63	44.79	685,207	+1.22(+2.80%)
Jan 07, 2019	43.20	43.64	42.91	43.57	561,672	+0.37(+0.86%)
Jan 04, 2019	42.96	43.28	42.74	43.20	450,191	+0.76(+1.79%)
Jan 03, 2019	43.69	43.70	42.38	42.44	613,186	-1.61(-3.65%)