Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016		79.56	79.56	79.56	0	+1.39(+1.78%)
Jul 28, 2016	79.50	80.11	76.92	78.17	559,763	-4.62(-5.58%)
Jul 27, 2016	83.17	83.48	82.68	82.79	252,662	+0.58(+0.71%)
Jul 26, 2016	82.56	82.91	81.86	82.21	176,919	-0.21(-0.25%)
Jul 25, 2016	81.44	82.56	81.23	82.42	191,930	+1.66(+2.06%)
Jul 22, 2016	80.88	81.03	80.41	80.76	240,868	+0.10(+0.12%)
Jul 21, 2016	81.64	81.84	80.15	80.66	106,481	-0.81(-0.99%)
Jul 20, 2016	80.83	81.77	80.30	81.47	235,512	+1.28(+1.60%)
Jul 19, 2016	77.92	80.46	77.92	80.19	292,979	+2.48(+3.19%)
Jul 18, 2016	77.64	78.18	77.45	77.71	109,092	+0.10(+0.13%)
Jul 15, 2016	78.00	78.20	77.61	77.61	147,090	-0.42(-0.54%)
Jul 14, 2016	78.30	78.42	77.76	78.03	113,947	+0.01(+0.01%)
Jul 13, 2016	77.75	78.20	77.42	78.02	179,369	+0.28(+0.36%)
Jul 12, 2016	77.22	77.84	77.00	77.74	161,860	+0.67(+0.87%)
Jul 11, 2016	76.88	77.87	76.81	77.07	234,597	+0.32(+0.42%)
Jul 08, 2016		77.06	75.77	76.75	104,998	+0.98(+1.29%)
Jul 07, 2016	76.08	76.26	75.43	75.77	114,442	-0.13(-0.17%)
Jul 05, 2016	77.15	77.15	75.27	75.90	185,113	-1.29(-1.67%)
Jul 04, 2016	78.25	78.64	77.19	77.19	81,457	+0.80(+1.05%)
Jun 30, 2016		76.39	76.39	76.39	0	+0.27(+0.35%)
Jun 29, 2016	76.01	76.82	75.93	76.12	222,985	+0.59(+0.78%)
Jun 28, 2016	75.65	76.50	75.23	75.53	171,437	+0.53(+0.71%)
Jun 27, 2016	75.82	75.90	74.07	75.00	321,519	-1.16(-1.52%)
Jun 24, 2016	77.41	78.27	76.01	76.16	309,655	-2.48(-3.15%)
Jun 23, 2016	79.16	79.16	78.13	78.64	175,407	+0.12(+0.15%)
Jun 22, 2016	78.68	78.89	78.22	78.52	242,145	+0.02(+0.03%)
Jun 21, 2016	77.69	78.77	77.59	78.50	261,303	+1.17(+1.51%)
Jun 20, 2016	75.81	77.52	75.72	77.33	410,552	+2.07(+2.75%)
Jun 17, 2016	75.72	75.72	75.02	75.26	252,575	-0.63(-0.83%)
Jun 16, 2016	75.82	76.49	75.44	75.89	205,732	-0.19(-0.25%)
Jun 15, 2016	76.24	76.66	75.98	76.08	217,702	-0.02(-0.03%)
Jun 14, 2016	76.54	76.86	76.09	76.10	171,176	-0.37(-0.48%)
Jun 13, 2016	76.28	76.96	75.96	76.47	148,094	+0.03(+0.04%)
Jun 10, 2016	77.25	77.38	76.17	76.44	130,215	-1.10(-1.42%)
Jun 09, 2016	77.49	77.88	76.87	77.54	131,887	+0.06(+0.08%)
Jun 08, 2016	77.19	77.48	76.45	77.48	284,527	+0.43(+0.56%)
Jun 07, 2016	77.37	77.63	76.64	77.05	171,690	-0.44(-0.57%)
Jun 06, 2016	77.88	78.11	77.14	77.49	144,439	-0.39(-0.50%)
Jun 03, 2016	77.97	78.05	77.05	77.88	299,349	-0.34(-0.43%)
Jun 02, 2016	77.63	78.51	77.50	78.22	325,944	+0.61(+0.79%)
Jun 01, 2016	76.75	78.25	76.71	77.61	290,029	+0.79(+1.03%)
May 31, 2016	76.56	77.19	76.01	76.82	366,607	+0.52(+0.68%)
May 30, 2016	76.09	76.49	75.86	76.30	59,697	+0.36(+0.47%)
May 27, 2016	75.74	76.23	75.59	75.94	197,693	+0.41(+0.54%)
May 26, 2016	75.64	75.92	74.90	75.53	234,036	+0.15(+0.20%)
May 25, 2016	74.75	75.62	74.13	75.38	523,838	+1.34(+1.81%)
May 24, 2016	73.96	74.74	73.73	74.04	438,042	+0.04(+0.05%)
May 20, 2016		74.00	74.00	74.00	0	+1.06(+1.45%)
May 19, 2016	72.51	73.03	71.96	72.94	202,797	+0.39(+0.54%)
May 18, 2016	71.68	72.55	71.29	72.55	458,629	+0.80(+1.11%)
May 17, 2016	72.25	72.91	71.41	71.75	289,176	-0.72(-0.99%)
May 16, 2016	72.10	72.98	71.83	72.47	138,750	+0.36(+0.50%)
May 13, 2016	71.74	72.48	71.72	72.11	247,575	+0.38(+0.53%)
May 12, 2016	71.85	72.05	70.61	71.73	388,324	+0.49(+0.69%)
May 11, 2016	71.48	71.55	70.63	71.24	215,040	-0.25(-0.35%)
May 10, 2016	70.46	71.65	70.31	71.49	267,967	+1.17(+1.66%)
May 09, 2016	70.04	70.82	70.04	70.32	165,545	-0.10(-0.14%)
May 06, 2016	70.55	71.15	70.18	70.42	233,783	+0.19(+0.27%)
May 05, 2016	69.62	70.33	69.28	70.23	279,074	+0.64(+0.92%)
May 04, 2016	69.45	70.01	68.74	69.59	582,572	+1.03(+1.50%)
May 03, 2016	69.70	69.98	67.93	68.56	496,427	-1.32(-1.89%)