Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	56.63	57.05	56.07	56.28	773,121	-0.28(-0.50%)
Sep 29, 2020	56.63	57.12	56.48	56.56	314,994	-0.18(-0.32%)
Sep 28, 2020	56.56	57.17	56.52	56.74	932,282	+0.61(+1.09%)
Sep 25, 2020	55.12	56.21	55.02	56.13	608,666	+1.00(+1.81%)
Sep 24, 2020	55.06	55.53	54.37	55.13	479,804	-0.16(-0.29%)
Sep 23, 2020	56.38	56.78	55.17	55.29	561,912	-0.85(-1.51%)
Sep 22, 2020	55.57	56.30	54.98	56.14	452,484	+0.85(+1.54%)
Sep 21, 2020	54.82	55.39	54.23	55.29	459,725	-0.11(-0.20%)
Sep 18, 2020	55.53	55.94	54.83	55.40	1,907,855	+0.03(+0.05%)
Sep 17, 2020	55.00	55.57	54.90	55.37	645,053	-0.17(-0.31%)
Sep 16, 2020	56.35	56.74	55.49	55.54	342,220	-0.84(-1.49%)
Sep 15, 2020	56.21	56.90	56.01	56.38	396,995	+0.47(+0.84%)
Sep 14, 2020	55.76	56.52	55.68	55.91	597,591	+0.30(+0.54%)
Sep 11, 2020	56.20	56.85	55.16	55.61	663,675	-0.39(-0.70%)
Sep 10, 2020	57.03	57.31	55.80	56.00	525,937	-0.95(-1.67%)
Sep 09, 2020	56.91	57.24	56.34	56.95	430,568	+0.73(+1.30%)
Sep 08, 2020	55.91	56.89	55.85	56.22	418,788	-0.68(-1.20%)
Sep 04, 2020		56.90	56.90	56.90	0	-1.63(-2.78%)
Sep 03, 2020	60.93	61.00	58.18	58.53	772,682	-2.82(-4.60%)
Sep 02, 2020	60.50	61.49	59.89	61.35	705,478	+1.22(+2.03%)
Sep 01, 2020	59.24	60.17	58.91	60.13	461,120	+0.97(+1.64%)
Aug 31, 2020	60.53	60.53	58.94	59.16	554,609	-1.26(-2.09%)
Aug 28, 2020	60.32	60.59	60.03	60.42	471,972	+0.22(+0.37%)
Aug 27, 2020	59.57	60.23	59.03	60.20	475,667	+0.68(+1.14%)
Aug 26, 2020	58.85	59.52	58.29	59.52	350,471	+1.14(+1.95%)
Aug 25, 2020	58.12	58.81	58.12	58.38	321,397	-0.06(-0.10%)
Aug 24, 2020	58.92	59.10	58.03	58.44	1,102,082	-0.17(-0.29%)
Aug 21, 2020	58.87	58.87	58.30	58.61	534,108	-0.25(-0.42%)
Aug 20, 2020	57.97	58.90	57.97	58.86	387,196	+0.86(+1.48%)
Aug 19, 2020	57.68	58.31	57.53	58.00	590,778	+0.35(+0.61%)
Aug 18, 2020	57.34	57.78	57.32	57.65	489,240	+0.12(+0.21%)
Aug 17, 2020	58.59	58.59	57.27	57.53	387,004	-0.26(-0.45%)
Aug 14, 2020	57.95	58.13	57.65	57.79	354,480	-0.14(-0.24%)
Aug 13, 2020	57.68	58.48	57.45	57.93	343,126	+0.21(+0.36%)
Aug 12, 2020	58.45	58.87	57.59	57.72	850,342	-0.70(-1.20%)
Aug 11, 2020	59.45	59.65	57.95	58.42	1,007,371	-1.23(-2.06%)
Aug 10, 2020	60.67	60.69	58.84	59.65	511,750	-1.63(-2.66%)
Aug 07, 2020	64.00	64.00	60.74	61.28	685,313	-0.29(-0.47%)
Aug 06, 2020	61.19	61.71	60.80	61.57	402,102	+0.59(+0.97%)
Aug 05, 2020	60.34	61.00	60.19	60.98	519,849	+0.62(+1.03%)
Aug 04, 2020	60.59	61.66	60.33	60.36	429,276	+0.07(+0.12%)
Jul 31, 2020		60.29	60.29	60.29	0	-0.14(-0.23%)
Jul 30, 2020	59.01	60.56	58.96	60.43	346,029	+0.44(+0.73%)
Jul 29, 2020	59.32	60.44	59.23	59.99	398,096	+0.83(+1.40%)
Jul 28, 2020	59.63	59.71	59.11	59.16	325,136	-0.69(-1.15%)
Jul 27, 2020	59.74	60.02	59.04	59.85	387,473	+0.14(+0.23%)
Jul 24, 2020	60.07	60.18	59.54	59.71	451,034	-0.70(-1.16%)
Jul 23, 2020	60.59	60.99	60.20	60.41	689,045	+0.11(+0.18%)
Jul 22, 2020	60.32	60.56	59.83	60.30	248,179	+0.20(+0.33%)
Jul 21, 2020	60.94	61.05	59.73	60.10	553,608	+0.08(+0.13%)
Jul 20, 2020	58.47	60.06	58.47	60.02	367,918	+1.51(+2.58%)
Jul 17, 2020	57.69	58.58	57.69	58.51	265,094	+0.79(+1.37%)
Jul 16, 2020	57.78	57.79	57.01	57.72	340,038	-0.39(-0.67%)
Jul 15, 2020	57.60	58.64	57.43	58.11	419,332	+0.51(+0.89%)
Jul 14, 2020	56.78	57.64	56.34	57.60	573,773	+0.39(+0.68%)
Jul 13, 2020	58.28	58.28	57.04	57.21	376,492	-0.83(-1.43%)
Jul 10, 2020	58.59	58.61	57.72	58.04	326,501	-0.55(-0.94%)
Jul 09, 2020	58.63	58.89	57.86	58.59	416,693	+0.14(+0.24%)
Jul 08, 2020	58.28	58.57	57.80	58.45	291,339	+0.16(+0.27%)
Jul 07, 2020	58.77	59.22	58.25	58.29	402,028	-0.51(-0.87%)
Jul 06, 2020	58.84	59.37	58.55	58.80	450,877	+0.15(+0.26%)
Jul 03, 2020	58.30	58.85	58.15	58.65	145,770	+0.29(+0.50%)