Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		46.27	46.27	46.27	0	-0.10(-0.22%)
Jun 28, 2018	46.12	46.45	45.76	46.37	250,317	+0.16(+0.35%)
Jun 27, 2018	46.66	46.99	46.10	46.21	287,328	-0.27(-0.58%)
Jun 26, 2018	46.40	46.77	45.92	46.48	653,238	+0.19(+0.41%)
Jun 25, 2018	47.09	47.31	46.11	46.29	806,679	-1.25(-2.63%)
Jun 22, 2018	47.71	48.12	47.07	47.54	347,125	+0.02(+0.04%)
Jun 21, 2018	48.04	48.04	47.36	47.52	333,553	-0.37(-0.77%)
Jun 20, 2018	47.27	48.12	47.15	47.89	467,694	+0.80(+1.70%)
Jun 19, 2018	46.79	47.38	46.79	47.09	424,080	+0.06(+0.13%)
Jun 18, 2018	47.36	47.41	46.74	47.03	551,420	-0.28(-0.59%)
Jun 15, 2018		47.47	47.10	47.31	1,491,609	+0.21(+0.45%)
Jun 14, 2018	47.28	47.57	47.05	47.10	386,304	-0.09(-0.19%)
Jun 13, 2018	47.13	47.57	46.91	47.19	372,460	+0.15(+0.32%)
Jun 12, 2018	46.64	47.10	46.34	47.04	335,991	+0.51(+1.10%)
Jun 11, 2018	46.40	46.84	46.35	46.53	311,263	+0.37(+0.80%)
Jun 08, 2018	45.89	46.28	45.82	46.16	239,134	+0.19(+0.41%)
Jun 07, 2018	46.13	46.48	45.79	45.97	251,489	-0.23(-0.50%)
Jun 06, 2018		46.30		46.20	280,996	+0.10(+0.22%)
Jun 05, 2018	45.76	46.47	45.70	46.10	401,183	+0.42(+0.92%)
Jun 04, 2018	45.91	45.91	45.40	45.68	365,285	-0.08(-0.17%)