Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	45.84	46.26	45.33	45.33	393,811	-0.45(-0.98%)
Apr 27, 2018	46.46	46.46	45.61	45.78	180,207	+0.02(+0.04%)
Apr 26, 2018	45.10	46.10	45.10	45.76	421,029	+0.75(+1.67%)
Apr 25, 2018	44.89	45.09	44.56	45.01	273,521	+0.25(+0.56%)
Apr 24, 2018	45.42	45.60	44.67	44.76	264,639	-0.45(-1.00%)
Apr 23, 2018	45.02	45.70	44.90	45.21	284,821	+0.19(+0.42%)
Apr 20, 2018	44.85	45.04	44.64	45.02	330,694	+0.19(+0.42%)
Apr 19, 2018	45.11	45.47	44.60	44.83	311,094	-0.36(-0.80%)
Apr 18, 2018	45.31	45.31	44.87	45.19	464,996	+0.19(+0.42%)
Apr 17, 2018	43.70	45.79	43.44	45.00	855,867	+1.53(+3.52%)
Apr 16, 2018	43.14	43.50	43.05	43.47	188,867	+0.41(+0.95%)
Apr 13, 2018	43.64	43.64	42.75	43.06	457,175	-0.31(-0.71%)
Apr 12, 2018	43.14	43.58	43.14	43.37	255,053	+0.43(+1.00%)
Apr 11, 2018	43.53	43.62	42.94	42.94	406,264	-0.73(-1.67%)
Apr 10, 2018	44.32	44.38	43.26	43.67	540,880	-0.24(-0.55%)
Apr 09, 2018	43.82	44.63	43.82	43.91	478,918	+0.28(+0.64%)
Apr 06, 2018	43.70	44.10	43.30	43.63	458,094	-0.23(-0.52%)
Apr 05, 2018	44.15	44.85	43.58	43.86	378,871	-0.13(-0.30%)
Apr 04, 2018	43.68	44.12	43.28	43.99	306,151	-0.04(-0.09%)
Apr 03, 2018	43.98	44.04	43.56	44.03	378,064	+0.18(+0.41%)
Apr 02, 2018	44.65	44.65	43.67	43.85	321,823	-0.97(-2.16%)
Mar 29, 2018		44.82	44.82	44.82	0	+0.80(+1.82%)
Mar 28, 2018	43.99	44.26	43.63	44.02	403,976	+0.11(+0.25%)
Mar 27, 2018	44.53	44.65	43.72	43.91	690,160	-0.62(-1.39%)
Mar 26, 2018	44.51	44.91	44.09	44.53	395,027	+0.43(+0.98%)
Mar 23, 2018	44.76	44.86	44.04	44.10	484,638	-0.74(-1.65%)
Mar 22, 2018	45.90	45.90	44.63	44.84	668,672	-1.25(-2.71%)
Mar 21, 2018	46.41	46.85	45.97	46.09	479,360	-0.26(-0.56%)
Mar 20, 2018	46.66	46.85	46.13	46.35	392,544	-0.21(-0.45%)
Mar 19, 2018	47.56	47.56	46.26	46.56	517,629	-1.08(-2.27%)
Mar 16, 2018	47.32	48.20	47.32	47.64	1,792,832	+0.35(+0.74%)
Mar 15, 2018	47.32	47.40	46.99	47.29	323,857	+0.10(+0.21%)
Mar 14, 2018	47.23	47.36	46.84	47.19	547,053	+0.17(+0.36%)
Mar 13, 2018	46.80	47.39	46.80	47.02	573,183	+0.31(+0.66%)
Mar 12, 2018	46.39	46.77	46.14	46.71	477,616	+0.31(+0.67%)
Mar 09, 2018	46.72	46.72	46.19	46.40	418,532	-0.11(-0.24%)
Mar 08, 2018	46.09	46.66	45.71	46.51	534,776	+0.75(+1.64%)
Mar 07, 2018	45.17	46.45	45.17	45.76	593,457	+0.47(+1.04%)
Mar 06, 2018	45.46	45.64	45.05	45.29	241,412	-0.17(-0.37%)
Mar 05, 2018	44.74	45.58	44.66	45.46	513,803	+0.54(+1.20%)
Mar 02, 2018	44.20	45.26	44.15	44.92	467,587	+0.43(+0.97%)
Mar 01, 2018	44.92	45.05	44.28	44.49	455,180	-0.56(-1.24%)
Feb 28, 2018	45.45	45.79	44.96	45.05	592,202	-0.28(-0.62%)
Feb 27, 2018	45.12	45.70	45.08	45.33	419,092	+0.08(+0.18%)
Feb 26, 2018	45.04	45.37	44.94	45.25	404,769	+0.41(+0.91%)
Feb 23, 2018	44.06	44.84	43.77	44.84	369,580	+0.94(+2.14%)
Feb 22, 2018	44.19	44.30	43.79	43.90	492,310	-0.15(-0.34%)
Feb 21, 2018	44.16	44.72	44.01	44.05	372,456	-0.19(-0.43%)
Feb 20, 2018	44.00	44.54	43.42	44.24	540,525	+0.16(+0.36%)
Feb 16, 2018		44.08	44.08	44.08	0	-0.04(-0.09%)
Feb 15, 2018	44.36	44.58	43.98	44.12	414,701	-0.23(-0.52%)
Feb 14, 2018	43.55	44.79	43.40	44.35	1,507,499	+0.63(+1.44%)
Feb 13, 2018			43.19	43.72	677,907	-0.03(-0.07%)
Feb 12, 2018	43.54	43.98	43.46	43.75	845,120	+0.34(+0.78%)
Feb 09, 2018	43.48	43.55	42.29	43.41	609,978	+0.10(+0.23%)
Feb 08, 2018	43.82	44.06	43.26	43.31	807,871	-0.70(-1.59%)
Feb 07, 2018	44.28	44.67	43.84	44.01	625,042	-0.46(-1.03%)
Feb 06, 2018	44.02	44.95	43.65	44.47	926,194	-0.88(-1.94%)
Feb 05, 2018	45.12	46.10	44.76	45.35	880,147	+0.03(+0.07%)
Feb 02, 2018	47.22	47.22	45.23	45.32	1,211,149	-2.16(-4.55%)