Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015		50.73	50.73	50.73	0	+0.98(+1.97%)
Jun 29, 2015	50.00	50.20	49.46	49.75	164,105	-0.49(-0.98%)
Jun 26, 2015	50.88	50.88	50.07	50.24	122,117	-0.44(-0.87%)
Jun 25, 2015	51.21	51.70	50.59	50.68	217,251	-0.80(-1.55%)
Jun 24, 2015	51.27	51.76	51.05	51.48	311,134	-0.05(-0.10%)
Jun 23, 2015	51.82	51.95	51.48	51.53	109,045	-0.06(-0.12%)
Jun 22, 2015	51.31	51.86	51.25	51.59	159,523	+0.20(+0.39%)
Jun 19, 2015	52.25	52.29	51.31	51.39	425,353	-0.75(-1.44%)
Jun 18, 2015	52.09	52.22	51.68	52.14	298,201	+0.04(+0.08%)
Jun 17, 2015	52.45	52.77	51.92	52.10	338,156	-0.52(-0.99%)
Jun 16, 2015	52.51	52.73	52.24	52.62	153,231	-0.02(-0.04%)
Jun 15, 2015	52.49	52.77	51.80	52.64	238,505	+0.07(+0.13%)
Jun 12, 2015	52.22	52.61	52.12	52.57	179,155	+0.17(+0.32%)
Jun 11, 2015	52.44	52.61	52.17	52.40	264,110	+0.11(+0.21%)
Jun 10, 2015	52.32	52.40	51.95	52.29	164,919	-0.06(-0.11%)
Jun 09, 2015	52.90	52.90	52.25	52.35	173,009	-0.38(-0.72%)
Jun 08, 2015	52.65	52.79	52.40	52.73	208,247	-0.03(-0.06%)
Jun 05, 2015	52.45	53.03	52.28	52.76	156,574	+0.06(+0.11%)
Jun 04, 2015	52.52	53.03	52.35	52.70	392,830	-0.14(-0.26%)
Jun 03, 2015	52.39	53.12	52.39	52.84	246,312	+0.35(+0.67%)
Jun 02, 2015	52.63	53.01	52.43	52.49	223,070	-0.41(-0.78%)
Jun 01, 2015	53.06	53.13	52.59	52.90	191,522	-0.07(-0.13%)
May 29, 2015	52.91	53.23	52.56	52.97	535,645	+0.12(+0.23%)
May 28, 2015	52.71	53.45	52.63	52.85	265,101	-0.03(-0.06%)
May 27, 2015	53.08	53.31	52.66	52.88	333,657	-0.27(-0.51%)
May 26, 2015	52.51	53.25	52.51	53.15	289,319	+0.73(+1.39%)
May 25, 2015	52.89	53.08	52.12	52.42	125,890	-0.48(-0.91%)
May 22, 2015	52.09	53.13	51.81	52.90	510,578	+1.10(+2.12%)
May 21, 2015	54.97	54.97	50.91	51.80	1,841,753	-7.97(-13.33%)
May 20, 2015	59.11	60.20	58.90	59.77	334,955	+0.85(+1.44%)
May 19, 2015	58.99	59.91	58.70	58.92	339,672	+0.24(+0.41%)
May 15, 2015		58.68	58.68	58.68	0	+0.92(+1.59%)
May 14, 2015	57.49	57.97	57.34	57.76	284,367	+0.27(+0.47%)
May 13, 2015	57.76	58.38	57.33	57.49	328,254	-0.52(-0.90%)
May 12, 2015	58.55	58.87	57.91	58.01	430,727	-0.74(-1.26%)
May 11, 2015	59.31	59.72	58.67	58.75	441,240	-0.76(-1.28%)
May 08, 2015	60.13	60.27	59.39	59.51	287,009	-0.29(-0.48%)
May 07, 2015	59.96	60.09	59.59	59.80	518,588	-0.11(-0.18%)
May 06, 2015	60.35	60.35	59.56	59.91	655,925	-0.44(-0.73%)
May 05, 2015	60.82	61.20	59.93	60.35	394,788	-0.85(-1.39%)
May 04, 2015	61.19	61.40	60.75	61.20	332,426	-0.03(-0.05%)
May 01, 2015	60.96	61.44	60.85	61.23	349,441	+0.27(+0.44%)
Apr 30, 2015	62.62	62.62	60.90	60.96	840,969	-1.50(-2.40%)
Apr 29, 2015	60.72	63.27	60.15	62.46	2,046,691	-4.19(-6.29%)
Apr 28, 2015	67.51	67.71	66.41	66.65	312,756	-1.12(-1.65%)
Apr 27, 2015	68.01	68.13	67.44	67.77	341,538	-0.22(-0.32%)
Apr 24, 2015	69.72	69.84	67.94	67.99	233,238	-1.71(-2.45%)
Apr 23, 2015	69.59	69.80	68.89	69.70	326,022	-0.25(-0.36%)
Apr 22, 2015	70.80	70.80	69.81	69.95	131,177	-0.69(-0.98%)
Apr 21, 2015	69.80	70.79	69.78	70.64	131,381	+1.18(+1.70%)
Apr 20, 2015	69.85	70.54	69.38	69.46	101,076	-0.54(-0.77%)
Apr 17, 2015	70.55	70.55	69.65	70.00	123,159	-1.12(-1.57%)
Apr 16, 2015	71.03	71.31	70.67	71.12	226,244	-0.23(-0.32%)
Apr 15, 2015	70.75	71.66	70.62	71.35	300,242	+0.75(+1.06%)
Apr 14, 2015	71.55	71.55	70.13	70.60	215,848	-0.68(-0.95%)
Apr 13, 2015	70.59	71.59	70.54	71.28	442,373	+0.74(+1.05%)
Apr 10, 2015	70.15	70.67	69.96	70.54	221,734	+0.57(+0.81%)
Apr 09, 2015	69.28	70.27	69.13	69.97	168,597	+0.50(+0.72%)
Apr 08, 2015	69.10	69.48	68.32	69.47	245,701	+0.11(+0.16%)
Apr 07, 2015	67.85	70.30	67.69	69.36	310,143	+2.31(+3.45%)
Apr 06, 2015	67.22	67.36	66.59	67.05	134,427	-0.22(-0.33%)
Apr 02, 2015		67.27	67.27	67.27	0	-0.86(-1.26%)