Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019		54.04	54.04	54.04	0	+0.06(+0.11%)
Jun 27, 2019	53.90	54.38	53.85	53.98	455,908	+0.14(+0.26%)
Jun 26, 2019	54.06	54.25	53.48	53.84	461,860	-0.03(-0.06%)
Jun 25, 2019	54.87	54.96	53.84	53.87	480,808	-1.07(-1.95%)
Jun 24, 2019	54.50	55.36	54.33	54.94	428,754	+0.35(+0.64%)
Jun 21, 2019	54.85	54.88	54.21	54.59	1,931,166	-0.28(-0.51%)
Jun 20, 2019	55.13	55.80	54.59	54.87	722,357	-0.07(-0.13%)
Jun 19, 2019	55.29	55.32	54.51	54.94	549,729	-0.22(-0.40%)
Jun 18, 2019	55.16	55.50	54.78	55.16	604,878	+0.36(+0.66%)
Jun 17, 2019	55.21	55.26	54.52	54.80	743,990	-0.56(-1.01%)
Jun 14, 2019	55.05	55.41	54.85	55.36	376,095	+0.20(+0.36%)
Jun 13, 2019	55.29	55.31	54.88	55.16	496,351	+0.11(+0.20%)
Jun 12, 2019	54.50	55.15	54.19	55.05	510,170	+0.60(+1.10%)
Jun 11, 2019	55.13	55.13	53.98	54.45	578,208	-0.33(-0.60%)
Jun 10, 2019	54.78	55.15	54.60	54.78	231,434	+0.14(+0.26%)
Jun 07, 2019	54.53	54.88	54.37	54.64	444,827	+0.14(+0.26%)
Jun 06, 2019	53.98	54.59	53.88	54.50	521,049	+0.65(+1.21%)
Jun 05, 2019	53.28	53.93	53.24	53.85	408,000	+0.81(+1.53%)
Jun 04, 2019	52.68	53.04	52.21	53.04	484,453	+0.59(+1.12%)
Jun 03, 2019	53.88	53.89	52.18	52.45	584,200	-1.29(-2.40%)
May 31, 2019	53.40	54.00	53.35	53.74	408,657	+0.01(+0.02%)
May 30, 2019	53.74	54.00	53.55	53.73	222,929	-0.19(-0.35%)
May 29, 2019	54.50	54.81	53.86	53.92	321,357	-0.76(-1.39%)
May 28, 2019	54.93	55.15	54.61	54.68	685,354	-0.35(-0.64%)
May 27, 2019	54.52	55.03	54.36	55.03	164,807	+0.68(+1.25%)
May 24, 2019	54.57	54.99	54.34	54.35	397,405	-0.04(-0.07%)
May 23, 2019	54.78	55.00	54.05	54.39	535,535	-0.68(-1.23%)
May 22, 2019	54.61	55.24	54.52	55.07	438,295	+0.15(+0.27%)
May 21, 2019	54.74	55.09	54.60	54.92	671,462	+0.05(+0.09%)
May 17, 2019		54.87	54.87	54.87	0	+0.59(+1.09%)
May 16, 2019	53.82	54.34	53.50	54.28	532,382	+0.60(+1.12%)
May 15, 2019	53.39	54.07	53.39	53.68	384,958	+0.17(+0.32%)
May 14, 2019	53.59	53.73	53.24	53.51	435,409	+0.16(+0.30%)
May 13, 2019	53.40	53.63	53.08	53.35	497,233	-0.79(-1.46%)
May 10, 2019	54.14	54.32	53.18	54.14	557,797	-0.04(-0.07%)
May 09, 2019	53.98	54.42	53.54	54.18	642,535	-0.07(-0.13%)
May 08, 2019	53.04	54.51	52.91	54.25	665,161	+1.26(+2.38%)
May 07, 2019	53.69	53.96	52.86	52.99	836,772	-1.07(-1.98%)
May 06, 2019	53.35	54.09	53.27	54.06	525,550	-0.03(-0.06%)
May 03, 2019	53.59	54.13	53.43	54.09	674,609	+0.59(+1.10%)
May 02, 2019	52.65	54.30	51.98	53.50	1,238,896	+1.83(+3.54%)
May 01, 2019	51.60	51.88	51.27	51.67	411,862	+0.17(+0.33%)
Apr 30, 2019	51.46	51.87	51.32	51.50	500,862	+0.05(+0.10%)
Apr 29, 2019	51.79	51.79	51.13	51.45	434,915	-0.32(-0.62%)
Apr 26, 2019	51.75	51.77	51.05	51.77	392,761	+0.04(+0.08%)
Apr 25, 2019	51.47	51.77	51.26	51.73	417,431	+0.32(+0.62%)
Apr 24, 2019	51.25	51.91	51.23	51.41	529,929	+0.22(+0.43%)
Apr 23, 2019	50.72	51.26	50.72	51.19	652,378	+0.58(+1.15%)
Apr 22, 2019	50.85	51.11	50.51	50.61	233,158	-0.39(-0.76%)
Apr 18, 2019		51.00	51.00	51.00	0	+0.26(+0.51%)
Apr 17, 2019	51.81	51.81	50.55	50.74	539,051	-0.92(-1.78%)
Apr 16, 2019	51.78	52.48	51.59	51.66	636,945	+0.04(+0.08%)
Apr 15, 2019	51.74	51.92	51.52	51.62	472,542	-0.12(-0.23%)
Apr 12, 2019	51.84	51.84	51.46	51.74	422,518	+0.15(+0.29%)
Apr 11, 2019	51.43	51.90	51.16	51.59	387,131	+0.34(+0.66%)
Apr 10, 2019	51.53	51.74	51.21	51.25	443,339	-0.16(-0.31%)
Apr 09, 2019	50.76	51.45	50.63	51.41	334,970	+0.45(+0.88%)
Apr 08, 2019	51.39	51.48	50.68	50.96	518,042	-0.57(-1.11%)
Apr 05, 2019	50.94	51.53	50.93	51.53	337,486	+0.72(+1.42%)
Apr 04, 2019	51.66	51.79	50.62	50.81	506,058	-0.78(-1.51%)
Apr 03, 2019	51.44	51.74	51.16	51.59	663,011	+0.32(+0.62%)
Apr 02, 2019	51.47	51.50	50.86	51.27	397,238	-0.01(-0.02%)