Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	44.75	45.26	44.71	45.23	563,901	+0.42(+0.94%)
May 30, 2018	44.64	45.05	44.51	44.81	432,660	+0.30(+0.67%)
May 29, 2018	44.56	44.65	44.10	44.51	393,359	-0.18(-0.40%)
May 28, 2018	45.17	45.47	44.50	44.69	111,237	-0.35(-0.78%)
May 25, 2018	44.74	45.69	44.74	45.04	341,217	+0.35(+0.78%)
May 24, 2018	44.34	44.75	44.29	44.69	680,986	+0.54(+1.22%)
May 23, 2018	43.67	44.23	43.64	44.15	401,158	+0.32(+0.73%)
May 22, 2018	43.73	44.20	43.69	43.83	484,550	+0.06(+0.14%)
May 18, 2018		43.77	43.77	43.77	0	+0.31(+0.71%)
May 17, 2018	43.51	43.76	43.46	43.46	1,311,719	-0.15(-0.34%)
May 16, 2018	43.84	44.30	43.32	43.61	980,981	-0.17(-0.39%)
May 15, 2018	44.37	44.66	43.75	43.78	383,914	-0.57(-1.29%)
May 14, 2018	44.70	44.86	44.19	44.35	393,174	-0.17(-0.38%)
May 11, 2018	44.38	45.38	44.38	44.52	748,158	+0.22(+0.50%)
May 10, 2018	43.74	44.56	42.55	44.30	1,759,105	-2.96(-6.26%)
May 09, 2018	47.15	47.26	46.55	47.26	440,094	+0.16(+0.34%)
May 08, 2018	47.24	47.45	47.03	47.10	443,186	-0.06(-0.13%)
May 07, 2018	46.75	47.19	46.58	47.16	452,662	+0.63(+1.35%)
May 04, 2018	46.19	46.67	45.97	46.53	308,611	+0.32(+0.69%)
May 03, 2018	46.50	46.53	45.76	46.21	475,613	-0.29(-0.62%)
May 02, 2018	46.22	46.76	46.08	46.50	310,640	+0.47(+1.02%)