Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	62.89	62.89	58.93	59.56	1,202,141	-1.61(-2.63%)
Jan 30, 2020	61.13	61.56	60.66	61.17	536,559	-0.33(-0.54%)
Jan 29, 2020	62.63	62.63	61.49	61.50	361,016	-0.52(-0.84%)
Jan 28, 2020	61.52	62.13	61.22	62.02	545,815	+0.71(+1.16%)
Jan 27, 2020	60.16	61.39	59.97	61.31	462,666	+0.35(+0.57%)
Jan 24, 2020	61.10	61.48	60.59	60.96	410,616	+0.08(+0.13%)
Jan 23, 2020	61.46	61.62	60.76	60.88	403,582	-0.60(-0.98%)
Jan 22, 2020	61.45	61.63	61.04	61.48	567,606	+0.48(+0.79%)
Jan 21, 2020	61.53	61.53	60.78	61.00	627,094	-0.60(-0.97%)
Jan 20, 2020	61.33	61.74	61.19	61.60	126,583	+0.23(+0.37%)
Jan 17, 2020	61.10	61.46	61.01	61.37	417,835	+0.34(+0.56%)
Jan 16, 2020	60.94	61.15	60.59	61.03	397,341	+0.39(+0.64%)
Jan 15, 2020	59.74	60.78	59.74	60.64	415,892	+1.00(+1.68%)
Jan 14, 2020	60.00	60.05	59.28	59.64	411,249	-0.38(-0.63%)
Jan 13, 2020	59.97	60.19	59.60	60.02	439,613	+0.19(+0.32%)
Jan 10, 2020	60.42	60.42	59.75	59.83	319,129	-0.28(-0.47%)
Jan 09, 2020	59.06	60.24	59.06	60.11	487,622	+1.48(+2.52%)
Jan 08, 2020	58.24	59.03	58.05	58.63	472,211	+0.52(+0.89%)
Jan 07, 2020	57.75	58.19	57.60	58.11	305,454	+0.39(+0.68%)
Jan 06, 2020	57.10	57.72	56.90	57.72	234,986	+0.30(+0.52%)
Jan 03, 2020	57.00	57.52	56.89	57.42	312,705	-0.23(-0.40%)
Jan 02, 2020	57.45	57.68	57.18	57.65	231,374	+0.43(+0.75%)
Dec 31, 2019		57.22	57.22	57.22	0	+0.03(+0.05%)
Dec 30, 2019	57.58	57.58	56.80	57.19	274,749	-0.51(-0.88%)
Dec 27, 2019	57.96	57.99	57.28	57.70	203,693	+0.26(+0.45%)
Dec 24, 2019		57.44	57.44	57.44	0	-0.45(-0.78%)
Dec 23, 2019	58.65	58.75	57.80	57.89	280,542	-0.79(-1.35%)
Dec 20, 2019	57.22	58.78	57.22	58.68	1,521,116	+1.40(+2.44%)
Dec 19, 2019	57.47	57.47	57.14	57.28	673,695	-0.22(-0.38%)
Dec 18, 2019	57.50	57.95	57.24	57.50	542,231	-0.04(-0.07%)
Dec 17, 2019	57.60	57.68	57.10	57.54	524,827	-0.08(-0.14%)
Dec 16, 2019	57.37	57.78	57.12	57.62	322,158	+0.71(+1.25%)
Dec 13, 2019	56.72	57.23	56.65	56.91	537,808	+0.18(+0.32%)
Dec 12, 2019	56.34	56.81	56.24	56.73	626,853	+0.25(+0.44%)
Dec 11, 2019	56.37	56.69	56.22	56.48	446,605	+0.20(+0.36%)
Dec 10, 2019	56.02	56.47	55.92	56.28	368,683	+0.16(+0.29%)
Dec 09, 2019	56.64	56.64	56.07	56.12	293,851	-0.46(-0.81%)
Dec 06, 2019	56.86	57.00	56.56	56.58	242,511	+0.22(+0.39%)
Dec 05, 2019	56.50	56.50	55.98	56.36	501,360	-0.05(-0.09%)
Dec 04, 2019	57.09	57.35	56.21	56.41	415,651	-0.48(-0.84%)
Dec 03, 2019	56.82	57.36	56.61	56.89	451,539	-0.58(-1.01%)
Dec 02, 2019	57.67	58.02	57.02	57.47	424,849	-0.36(-0.62%)
Nov 29, 2019	58.37	58.99	57.75	57.83	257,690	-0.46(-0.79%)
Nov 28, 2019	58.35	58.49	58.05	58.29	124,366	-0.20(-0.34%)
Nov 27, 2019	59.05	59.05	58.45	58.49	445,776	-0.51(-0.86%)
Nov 26, 2019	58.27	59.13	58.25	59.00	1,286,345	+0.74(+1.27%)
Nov 25, 2019	57.47	58.37	57.35	58.26	445,434	+1.07(+1.87%)
Nov 22, 2019	57.40	57.43	56.98	57.19	536,416	-0.13(-0.23%)
Nov 21, 2019	57.49	57.49	56.98	57.32	444,269	-0.16(-0.28%)
Nov 20, 2019	57.75	57.99	57.05	57.48	447,564	-0.29(-0.50%)
Nov 19, 2019	57.73	58.08	57.52	57.77	323,669	+0.28(+0.49%)
Nov 18, 2019	57.39	57.53	57.30	57.49	387,464	+0.00(+0.00%)
Nov 15, 2019	57.66	57.66	57.34	57.49	408,810	-0.03(-0.05%)
Nov 14, 2019	57.50	57.85	57.45	57.52	410,854	-0.16(-0.28%)
Nov 13, 2019	56.44	57.72	56.40	57.68	507,730	+1.20(+2.12%)
Nov 12, 2019	56.60	57.09	56.08	56.48	626,413	+0.21(+0.37%)
Nov 11, 2019	55.82	57.04	54.57	56.27	995,444	+1.30(+2.36%)
Nov 08, 2019	54.41	55.00	54.30	54.97	432,006	+0.74(+1.36%)
Nov 07, 2019	54.13	54.68	54.10	54.23	370,064	+0.28(+0.52%)
Nov 06, 2019	53.99	54.10	53.80	53.95	317,304	-0.01(-0.02%)
Nov 05, 2019	54.48	54.48	53.83	53.96	519,218	-0.29(-0.53%)
Nov 04, 2019	54.54	54.54	53.95	54.25	510,372	+0.18(+0.33%)