Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	51.49	51.53	51.09	51.31	585,677	-0.16(-0.31%)
Apr 27, 2023	50.76	51.50	50.71	51.47	380,192	+0.73(+1.44%)
Apr 26, 2023	50.84	51.15	50.37	50.74	549,803	+0.16(+0.32%)
Apr 25, 2023	50.82	51.10	50.55	50.58	555,521	-0.35(-0.69%)
Apr 24, 2023	51.18	51.41	50.52	50.93	511,910	-0.26(-0.51%)
Apr 21, 2023	51.70	51.71	51.01	51.19	494,098	-0.29(-0.56%)
Apr 20, 2023	51.21	51.63	51.18	51.48	414,888	+0.12(+0.23%)
Apr 19, 2023	51.62	51.78	51.31	51.36	764,953	-0.52(-1.00%)
Apr 18, 2023	52.27	52.72	51.78	51.88	555,420	-0.33(-0.63%)
Apr 17, 2023	52.49	52.81	52.05	52.21	277,228	-0.26(-0.50%)
Apr 14, 2023	52.82	53.00	52.05	52.47	428,683	-0.43(-0.81%)
Apr 13, 2023	52.26	52.93	52.14	52.90	457,669	+0.76(+1.46%)
Apr 12, 2023	52.49	52.93	51.91	52.14	370,285	+0.01(+0.02%)
Apr 11, 2023	51.85	52.42	51.70	52.13	474,868	+0.39(+0.75%)
Apr 10, 2023	51.40	51.77	50.80	51.74	473,965	+0.19(+0.37%)
Apr 06, 2023				51.55	0	+0.31(+0.60%)
Apr 05, 2023	51.57	51.80	50.93	51.24	339,903	-0.40(-0.77%)
Apr 04, 2023	51.60	51.96	51.43	51.64	477,255	+0.10(+0.19%)
Apr 03, 2023	51.96	52.02	51.33	51.54	512,816	-0.59(-1.13%)
Mar 31, 2023	51.54	52.18	51.47	52.13	601,578	+0.79(+1.54%)
Mar 30, 2023	51.33	51.53	50.90	51.34	466,275	+0.33(+0.65%)
Mar 29, 2023	51.65	51.78	50.75	51.01	585,063	-0.23(-0.45%)
Mar 28, 2023	50.94	51.26	50.79	51.24	634,441	+0.21(+0.41%)
Mar 27, 2023	50.79	51.10	50.36	51.03	689,924	+0.24(+0.47%)
Mar 24, 2023	50.89	51.16	50.33	50.79	561,398	-0.27(-0.53%)
Mar 23, 2023	51.40	51.43	50.69	51.06	762,356	+0.20(+0.39%)
Mar 22, 2023	52.47	52.47	50.83	50.86	769,996	-1.64(-3.12%)
Mar 21, 2023	51.86	52.54	51.62	52.50	1,024,815	+1.05(+2.04%)
Mar 20, 2023	50.26	51.78	50.03	51.45	966,475	+0.86(+1.70%)
Mar 17, 2023	49.95	50.78	49.95	50.59	7,382,207	+0.34(+0.68%)
Mar 16, 2023	48.57	50.65	48.27	50.25	1,004,797	+1.40(+2.87%)
Mar 15, 2023	49.20	49.44	48.21	48.85	939,385	-0.88(-1.77%)
Mar 14, 2023	49.48	49.78	48.63	49.73	1,483,638	+0.78(+1.59%)
Mar 13, 2023	48.49	49.48	47.20	48.95	1,698,570	+1.35(+2.84%)
Mar 10, 2023	48.78	48.79	47.44	47.60	986,704	-1.21(-2.48%)
Mar 09, 2023	48.56	49.56	48.32	48.81	1,103,076	+0.49(+1.01%)
Mar 08, 2023	47.77	48.48	47.65	48.32	439,488	+0.57(+1.19%)
Mar 07, 2023	48.12	48.39	47.69	47.75	804,371	-0.24(-0.50%)
Mar 06, 2023	48.46	48.67	47.94	47.99	466,116	+0.02(+0.04%)
Mar 03, 2023	47.01	48.18	46.90	47.97	652,612	+1.39(+2.98%)
Mar 02, 2023	45.98	46.77	45.96	46.58	494,729	+0.00(+0.00%)
Mar 01, 2023	46.71	47.23	46.43	46.58	940,037	-0.39(-0.83%)
Feb 28, 2023	46.20	47.10	46.10	46.97	2,066,455	+0.69(+1.49%)
Feb 27, 2023	46.40	46.79	46.21	46.28	320,258	-0.12(-0.26%)
Feb 24, 2023	46.53	46.64	46.05	46.40	809,669	-0.51(-1.09%)
Feb 23, 2023	47.06	47.17	46.23	46.91	1,108,762	+0.01(+0.02%)
Feb 22, 2023	47.35	47.68	46.70	46.90	658,938	-0.27(-0.57%)
Feb 21, 2023	47.02	47.23	46.65	47.17	775,419	-0.26(-0.55%)
Feb 17, 2023				47.43	0	-0.04(-0.08%)
Feb 16, 2023	48.03	48.34	47.47	47.47	782,218	-1.03(-2.12%)
Feb 15, 2023	47.58	48.70	47.56	48.50	724,127	+0.83(+1.74%)
Feb 14, 2023	47.19	47.83	46.96	47.67	776,719	+0.42(+0.89%)
Feb 13, 2023	47.42	47.50	47.03	47.25	440,503	+0.11(+0.23%)
Feb 10, 2023	48.06	48.08	47.12	47.14	661,866	-1.27(-2.62%)
Feb 09, 2023	47.99	48.91	47.78	48.41	2,004,551	+0.80(+1.68%)
Feb 08, 2023	46.54	47.76	46.42	47.61	1,195,606	+1.04(+2.23%)
Feb 07, 2023	46.91	46.91	45.97	46.57	1,138,196	-0.27(-0.58%)
Feb 06, 2023	46.01	47.34	45.70	46.84	1,108,439	+0.33(+0.71%)
Feb 03, 2023	45.51	47.08	45.32	46.51	1,780,526	+2.24(+5.06%)
Feb 02, 2023	44.24	44.55	43.80	44.27	1,659,853	+0.44(+1.00%)