Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2018	45.33	46.09	45.28	46.03	231,524	+0.70(+1.54%)
Apr 30, 2018	45.84	46.26	45.33	45.33	393,811	-0.45(-0.98%)
Apr 27, 2018	46.46	46.46	45.61	45.78	180,207	+0.02(+0.04%)
Apr 26, 2018	45.10	46.10	45.10	45.76	421,029	+0.75(+1.67%)
Apr 25, 2018	44.89	45.09	44.56	45.01	273,521	+0.25(+0.56%)
Apr 24, 2018	45.42	45.60	44.67	44.76	264,639	-0.45(-1.00%)
Apr 23, 2018	45.02	45.70	44.90	45.21	284,821	+0.19(+0.42%)
Apr 20, 2018	44.85	45.04	44.64	45.02	330,694	+0.19(+0.42%)
Apr 19, 2018	45.11	45.47	44.60	44.83	311,094	-0.36(-0.80%)
Apr 18, 2018	45.31	45.31	44.87	45.19	464,996	+0.19(+0.42%)
Apr 17, 2018	43.70	45.79	43.44	45.00	855,867	+1.53(+3.52%)
Apr 16, 2018	43.14	43.50	43.05	43.47	188,867	+0.41(+0.95%)
Apr 13, 2018	43.64	43.64	42.75	43.06	457,175	-0.31(-0.71%)
Apr 12, 2018	43.14	43.58	43.14	43.37	255,053	+0.43(+1.00%)
Apr 11, 2018	43.53	43.62	42.94	42.94	406,264	-0.73(-1.67%)
Apr 10, 2018	44.32	44.38	43.26	43.67	540,880	-0.24(-0.55%)
Apr 09, 2018	43.82	44.63	43.82	43.91	478,918	+0.28(+0.64%)
Apr 06, 2018	43.70	44.10	43.30	43.63	458,094	-0.23(-0.52%)
Apr 05, 2018	44.15	44.85	43.58	43.86	378,871	-0.13(-0.30%)
Apr 04, 2018	43.68	44.12	43.28	43.99	306,151	-0.04(-0.09%)
Apr 03, 2018	43.98	44.04	43.56	44.03	378,064	+0.18(+0.41%)