Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	53.36	53.48	52.32	52.60	807,647	-0.15(-0.28%)
Apr 29, 2020	51.42	53.25	51.42	52.75	646,960	+1.75(+3.43%)
Apr 28, 2020	52.51	52.91	50.79	51.00	1,049,261	-1.05(-2.02%)
Apr 27, 2020	52.57	52.58	51.45	52.05	558,989	+0.05(+0.10%)
Apr 24, 2020	51.84	52.27	51.44	52.00	932,766	+0.02(+0.04%)
Apr 23, 2020	52.51	52.70	51.72	51.98	587,895	-0.50(-0.95%)
Apr 22, 2020	52.25	52.67	51.81	52.48	889,879	+1.09(+2.12%)
Apr 21, 2020	53.56	54.03	51.39	51.39	1,162,175	-3.14(-5.76%)
Apr 20, 2020	54.17	54.73	53.36	54.53	590,091	-0.43(-0.78%)
Apr 17, 2020	54.81	55.01	53.90	54.96	938,433	+1.51(+2.83%)
Apr 16, 2020	52.08	53.68	51.70	53.45	1,082,912	+1.64(+3.17%)
Apr 15, 2020	51.14	52.24	51.14	51.81	971,958	-0.39(-0.75%)
Apr 14, 2020	50.66	52.38	50.61	52.20	642,869	+2.38(+4.78%)
Apr 13, 2020	51.36	51.36	49.82	49.82	661,784	-1.69(-3.28%)
Apr 09, 2020		51.51	51.51	51.51	0	+0.41(+0.80%)
Apr 08, 2020	50.79	51.48	49.60	51.10	1,281,366	+0.88(+1.75%)
Apr 07, 2020	53.07	53.07	49.86	50.22	1,305,023	-1.57(-3.03%)
Apr 06, 2020	50.05	51.95	49.63	51.79	978,345	+3.66(+7.60%)
Apr 03, 2020	48.67	48.83	47.85	48.13	575,317	-0.84(-1.72%)
Apr 02, 2020	47.67	49.10	47.67	48.97	522,804	+0.48(+0.99%)
Apr 01, 2020	48.31	49.37	47.87	48.49	885,346	-0.72(-1.46%)
Mar 31, 2020	48.79	50.16	48.26	49.21	828,416	+0.68(+1.40%)
Mar 30, 2020	46.92	48.57	46.18	48.53	586,539	+2.58(+5.61%)
Mar 27, 2020	48.25	48.53	45.64	45.95	2,045,127	-4.05(-8.10%)
Mar 26, 2020	46.88	50.07	46.35	50.00	932,187	+3.66(+7.90%)
Mar 25, 2020	46.15	49.00	45.79	46.34	1,004,616	-0.16(-0.34%)
Mar 24, 2020	44.28	46.50	43.57	46.50	2,325,933	+3.86(+9.05%)
Mar 23, 2020	44.93	45.09	42.30	42.64	1,085,012	-2.19(-4.89%)
Mar 20, 2020	46.60	47.71	44.01	44.83	2,475,372	-1.88(-4.02%)
Mar 19, 2020	45.94	47.43	44.84	46.71	1,092,325	+0.05(+0.11%)
Mar 18, 2020	46.20	47.85	43.56	46.66	1,342,561	-1.15(-2.41%)
Mar 17, 2020	46.28	48.66	44.15	47.81	1,709,707	+2.36(+5.19%)
Mar 16, 2020	47.12	48.95	45.38	45.45	1,040,993	-5.47(-10.74%)
Mar 13, 2020	48.12	51.00	47.15	50.92	2,343,778	+4.14(+8.85%)
Mar 12, 2020	49.45	49.45	45.00	46.78	1,806,696	-4.97(-9.60%)
Mar 11, 2020	53.07	53.43	51.04	51.75	1,482,117	-2.42(-4.47%)
Mar 10, 2020	52.74	54.30	51.63	54.17	1,851,675	+2.65(+5.14%)
Mar 09, 2020	53.11	54.15	50.76	51.52	1,210,591	-4.24(-7.60%)
Mar 06, 2020	56.28	56.51	54.83	55.76	830,687	-1.74(-3.03%)
Mar 05, 2020	57.10	58.09	56.89	57.50	820,898	-0.84(-1.44%)
Mar 04, 2020	56.97	58.34	56.53	58.34	940,827	+2.13(+3.79%)
Mar 03, 2020	57.31	57.92	56.07	56.21	1,920,718	-0.74(-1.30%)
Mar 02, 2020	56.11	56.97	55.37	56.95	1,202,771	+0.75(+1.33%)
Feb 28, 2020	55.00	56.28	54.02	56.20	1,845,831	-1.06(-1.85%)
Feb 27, 2020	57.08	57.50	56.26	57.26	768,640	-0.95(-1.63%)
Feb 26, 2020	58.26	59.11	58.07	58.21	869,361	+0.06(+0.10%)
Feb 25, 2020	60.11	60.42	57.94	58.15	980,749	-1.64(-2.74%)
Feb 24, 2020	59.01	60.78	59.01	59.79	631,300	-1.52(-2.48%)
Feb 21, 2020	62.39	62.57	61.17	61.31	499,539	-1.45(-2.31%)
Feb 20, 2020	62.79	62.85	61.76	62.76	428,519	-0.05(-0.08%)
Feb 19, 2020	63.27	63.27	62.63	62.81	524,961	-0.21(-0.33%)
Feb 18, 2020	63.21	63.43	62.77	63.02	578,709	-0.26(-0.41%)
Feb 14, 2020		63.28	63.28	63.28	0	+0.70(+1.12%)
Feb 13, 2020	62.59	63.03	62.46	62.58	647,326	-0.29(-0.46%)
Feb 12, 2020	62.52	63.00	61.90	62.87	925,186	+0.53(+0.85%)
Feb 11, 2020	62.48	62.63	62.03	62.34	479,593	+0.07(+0.11%)
Feb 10, 2020	61.82	62.28	61.47	62.27	358,844	+0.40(+0.65%)
Feb 07, 2020	62.62	62.62	61.71	61.87	488,679	-0.92(-1.47%)
Feb 06, 2020	61.51	62.83	61.51	62.79	554,506	+1.16(+1.88%)
Feb 05, 2020	62.43	62.43	61.32	61.63	772,277	-0.36(-0.58%)
Feb 04, 2020	61.30	62.32	61.16	61.99	737,174	+1.36(+2.24%)