Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023				55.10	0	+1.09(+2.02%)
Jun 29, 2023	54.05	54.32	53.72	54.01	379,262	-0.03(-0.06%)
Jun 28, 2023	53.50	54.08	53.27	54.04	519,649	+0.55(+1.03%)
Jun 27, 2023	52.92	53.54	52.52	53.49	616,835	+0.73(+1.38%)
Jun 26, 2023	52.69	53.07	52.46	52.76	301,627	-0.11(-0.21%)
Jun 23, 2023	52.85	53.13	52.36	52.87	670,708	-0.31(-0.58%)
Jun 22, 2023	53.25	53.43	52.82	53.18	830,056	-0.26(-0.49%)
Jun 21, 2023	54.17	54.55	52.97	53.44	982,641	-0.81(-1.49%)
Jun 20, 2023	54.41	54.82	53.92	54.25	976,587	-0.43(-0.79%)
Jun 19, 2023	54.76	54.99	54.33	54.68	198,592	-0.04(-0.07%)
Jun 16, 2023	55.18	55.67	54.32	54.72	2,590,588	-0.68(-1.23%)
Jun 15, 2023	55.66	55.86	55.25	55.40	602,120	-0.02(-0.04%)
May 08, 2023	55.24	56.05	54.72	55.42	1,908,184	+0.01(+0.02%)
May 05, 2023	52.00	56.99	51.91	55.41	1,767,949	+5.98(+12.10%)
May 04, 2023	50.25	50.99	49.42	49.43	676,800	-1.74(-3.40%)
May 03, 2023	51.34	51.60	50.55	51.17	651,941	-0.17(-0.33%)
May 02, 2023	51.17	51.40	50.63	51.34	682,726	+0.17(+0.33%)
May 01, 2023	51.31	51.43	50.95	51.17	466,833	-0.14(-0.27%)
Apr 28, 2023	51.49	51.53	51.09	51.31	585,677	-0.16(-0.31%)
Apr 27, 2023	50.76	51.50	50.71	51.47	380,192	+0.73(+1.44%)
Apr 26, 2023	50.84	51.15	50.37	50.74	549,803	+0.16(+0.32%)
Apr 25, 2023	50.82	51.10	50.55	50.58	555,521	-0.35(-0.69%)
Apr 24, 2023	51.18	51.41	50.52	50.93	511,910	-0.26(-0.51%)
Apr 21, 2023	51.70	51.71	51.01	51.19	494,098	-0.29(-0.56%)
Apr 20, 2023	51.21	51.63	51.18	51.48	414,838	+0.12(+0.23%)
Apr 19, 2023	51.62	51.78	51.31	51.36	764,953	-0.52(-1.00%)
Apr 18, 2023	52.27	52.72	51.78	51.88	555,316	-0.33(-0.63%)
Apr 17, 2023	52.49	52.81	52.05	52.21	277,228	-0.26(-0.50%)
Apr 14, 2023	52.82	53.00	52.05	52.47	428,683	-0.43(-0.81%)
Apr 13, 2023	52.26	52.93	52.14	52.90	457,669	+0.76(+1.46%)
Apr 12, 2023	52.49	52.93	51.91	52.14	370,285	+0.01(+0.02%)
Apr 11, 2023	51.85	52.42	51.70	52.13	474,308	+0.39(+0.75%)
Apr 10, 2023	51.40	51.77	50.80	51.74	473,965	+0.19(+0.37%)
Apr 06, 2023				51.55	0	+0.31(+0.60%)
Apr 05, 2023	51.57	51.80	50.93	51.24	339,903	-0.40(-0.77%)
Apr 04, 2023	51.60	51.96	51.43	51.64	477,255	+0.10(+0.19%)