Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	53.40	54.00	53.35	53.74	408,657	+0.01(+0.02%)
May 30, 2019	53.74	54.00	53.55	53.73	222,929	-0.19(-0.35%)
May 29, 2019	54.50	54.81	53.86	53.92	321,357	-0.76(-1.39%)
May 28, 2019	54.93	55.15	54.61	54.68	685,354	-0.35(-0.64%)
May 27, 2019	54.52	55.03	54.36	55.03	164,807	+0.68(+1.25%)
May 24, 2019	54.57	54.99	54.34	54.35	397,405	-0.04(-0.07%)
May 23, 2019	54.78	55.00	54.05	54.39	535,535	-0.68(-1.23%)
May 22, 2019	54.61	55.24	54.52	55.07	438,295	+0.15(+0.27%)
May 21, 2019	54.74	55.09	54.60	54.92	671,462	+0.05(+0.09%)
May 17, 2019		54.87	54.87	54.87	0	+0.59(+1.09%)
May 16, 2019	53.82	54.34	53.50	54.28	532,382	+0.60(+1.12%)
May 15, 2019	53.39	54.07	53.39	53.68	384,958	+0.17(+0.32%)
May 14, 2019	53.59	53.73	53.24	53.51	435,409	+0.16(+0.30%)
May 13, 2019	53.40	53.63	53.08	53.35	497,233	-0.79(-1.46%)
May 10, 2019	54.14	54.32	53.18	54.14	557,797	-0.04(-0.07%)
May 09, 2019	53.98	54.42	53.54	54.18	642,535	-0.07(-0.13%)
May 08, 2019	53.04	54.51	52.91	54.25	665,161	+1.26(+2.38%)
May 07, 2019	53.69	53.96	52.86	52.99	836,772	-1.07(-1.98%)
May 06, 2019	53.35	54.09	53.27	54.06	525,550	-0.03(-0.06%)
May 03, 2019	53.59	54.13	53.43	54.09	674,609	+0.59(+1.10%)
May 02, 2019	52.65	54.30	51.98	53.50	1,238,896	+1.83(+3.54%)