Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	48.15	48.66	48.15	48.41	468,270	+0.26(+0.54%)
Jul 30, 2018	49.52	49.84	48.02	48.15	424,976	-1.26(-2.55%)
Jul 27, 2018	50.39	50.41	49.05	49.41	577,018	-0.85(-1.69%)
Jul 26, 2018	49.44	50.39	49.30	50.26	428,513	+0.78(+1.58%)
Jul 25, 2018	49.29	49.66	49.02	49.48	258,307	+0.09(+0.18%)
Jul 24, 2018		50.13	49.16	49.39	269,711	-0.22(-0.44%)
Jul 23, 2018	49.88	49.91	49.21	49.61	286,278	-0.12(-0.24%)
Jul 20, 2018	49.83	50.18	49.57	49.73	326,565	-0.27(-0.54%)
Jul 19, 2018	49.64	50.21	49.04	50.00	324,850	+0.32(+0.64%)
Jul 18, 2018	49.38	49.91	49.37	49.68	384,770	+0.31(+0.63%)
Jul 17, 2018	49.67	49.79	48.85	49.37	643,054	-0.64(-1.28%)
Jul 16, 2018	49.85	50.19	49.62	50.01	358,313	+0.11(+0.22%)
Jul 13, 2018	49.83	50.22	49.67	49.90	412,446	+0.20(+0.40%)
Jul 12, 2018	48.80	49.82	48.80	49.70	436,036	+1.08(+2.22%)
Jul 11, 2018	48.59	48.78	48.11	48.62	461,665	-0.15(-0.31%)
Jul 10, 2018	48.74	48.97	48.40	48.77	379,919	+0.30(+0.62%)
Jul 09, 2018	47.91	48.51	47.79	48.47	311,662	+0.70(+1.47%)
Jul 06, 2018	47.42	47.81	47.31	47.77	481,452	+0.42(+0.89%)
Jul 05, 2018		47.39	46.51	47.35	315,105	+0.55(+1.18%)
Jul 04, 2018	46.65	47.17	46.55	46.80	83,555	+0.17(+0.36%)
Jul 03, 2018	47.50	47.73	46.30	46.63	256,309	+0.36(+0.78%)
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%)
Jun 01, 2018	45.42	46.02	45.23	45.76	437,147	+0.53(+1.17%)
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%)