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%)
May 01, 2019	51.60	51.88	51.27	51.67	411,862	+0.17(+0.33%)
Apr 30, 2019	51.46	51.87	51.32	51.50	500,862	+0.05(+0.10%)
Apr 29, 2019	51.79	51.79	51.13	51.45	434,915	-0.32(-0.62%)
Apr 26, 2019	51.75	51.77	51.05	51.77	392,761	+0.04(+0.08%)
Apr 25, 2019	51.47	51.77	51.26	51.73	417,431	+0.32(+0.62%)
Apr 24, 2019	51.25	51.91	51.23	51.41	529,929	+0.22(+0.43%)
Apr 23, 2019	50.72	51.26	50.72	51.19	652,378	+0.58(+1.15%)
Apr 22, 2019	50.85	51.11	50.51	50.61	233,158	-0.39(-0.76%)
Apr 18, 2019		51.00	51.00	51.00	0	+0.26(+0.51%)
Apr 17, 2019	51.81	51.81	50.55	50.74	539,051	-0.92(-1.78%)
Apr 16, 2019	51.78	52.48	51.59	51.66	636,945	+0.04(+0.08%)
Apr 15, 2019	51.74	51.92	51.52	51.62	472,542	-0.12(-0.23%)
Apr 12, 2019	51.84	51.84	51.46	51.74	422,518	+0.15(+0.29%)
Apr 11, 2019	51.43	51.90	51.16	51.59	387,131	+0.34(+0.66%)
Apr 10, 2019	51.53	51.74	51.21	51.25	443,339	-0.16(-0.31%)
Apr 09, 2019	50.76	51.45	50.63	51.41	334,970	+0.45(+0.88%)
Apr 08, 2019	51.39	51.48	50.68	50.96	518,042	-0.57(-1.11%)
Apr 05, 2019	50.94	51.53	50.93	51.53	337,486	+0.72(+1.42%)
Apr 04, 2019	51.66	51.79	50.62	50.81	506,058	-0.78(-1.51%)
Apr 03, 2019	51.44	51.74	51.16	51.59	663,011	+0.32(+0.62%)
Apr 02, 2019	51.47	51.50	50.86	51.27	397,238	-0.01(-0.02%)
Apr 01, 2019	51.58	51.84	51.02	51.28	442,386	-0.03(-0.06%)
Mar 29, 2019	51.75	51.90	50.87	51.31	672,865	-0.44(-0.85%)
Mar 28, 2019	51.38	51.76	50.74	51.75	587,169	+0.90(+1.77%)
Mar 27, 2019	50.61	51.07	50.35	50.85	500,527	+0.37(+0.73%)
Mar 26, 2019	50.99	50.99	50.40	50.48	357,062	+0.17(+0.34%)
Mar 25, 2019	50.13	50.48	49.91	50.31	342,266	+0.04(+0.08%)
Mar 22, 2019	50.79	50.93	50.08	50.27	447,484	-0.74(-1.45%)
Mar 21, 2019	50.20	51.20	50.20	51.01	550,805	+0.76(+1.51%)
Mar 20, 2019	50.97	51.13	50.24	50.25	504,970	-0.79(-1.55%)
Mar 19, 2019	51.00	51.39	50.81	51.04	568,795	+0.13(+0.26%)
Mar 18, 2019	50.80	51.26	50.36	50.91	398,661	+0.05(+0.10%)
Mar 15, 2019	50.76	50.86	50.48	50.86	1,979,042	+0.38(+0.75%)
Mar 14, 2019	50.57	50.81	50.25	50.48	424,993	-0.01(-0.02%)
Mar 13, 2019	50.97	51.14	50.49	50.49	608,802	-0.38(-0.75%)
Mar 12, 2019	50.63	50.94	50.16	50.87	579,578	+0.29(+0.57%)
Mar 11, 2019	50.45	50.77	50.30	50.58	596,234	+0.23(+0.46%)
Mar 08, 2019	50.12	50.54	49.68	50.35	611,495	-0.25(-0.49%)
Mar 07, 2019	50.77	51.08	50.28	50.60	703,697	-0.32(-0.63%)
Mar 06, 2019	50.58	51.19	50.48	50.92	698,993	+0.38(+0.75%)
Mar 05, 2019	50.48	50.96	50.40	50.54	730,603	+0.13(+0.26%)
Mar 04, 2019	50.40	50.95	50.17	50.41	554,309	-0.24(-0.47%)