Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 02, 2020	58.65	58.77	58.01	58.36	652,866	+0.71(+1.23%)
Jun 30, 2020		57.65	57.65	57.65	0	-0.43(-0.74%)
Jun 29, 2020	58.41	58.84	57.68	58.08	422,868	-0.06(-0.10%)
Jun 26, 2020	59.02	59.15	58.06	58.14	410,825	-0.78(-1.32%)
Jun 25, 2020	57.68	58.97	57.15	58.92	409,579	+1.07(+1.85%)
Jun 24, 2020	58.21	58.57	57.24	57.85	711,418	-0.56(-0.96%)
Jun 23, 2020	59.27	59.51	58.37	58.41	775,533	-0.69(-1.17%)
Jun 22, 2020	57.89	59.22	57.60	59.10	560,293	+1.06(+1.83%)
Jun 19, 2020	58.35	58.35	57.29	58.04	2,807,980	+0.12(+0.21%)
Jun 18, 2020	57.77	58.10	57.51	57.92	452,835	+0.20(+0.35%)
Jun 17, 2020	58.12	58.43	57.64	57.72	358,716	-0.12(-0.21%)
Jun 16, 2020	57.60	58.70	57.53	57.84	503,557	+1.07(+1.88%)
Jun 15, 2020	56.17	57.09	55.94	56.77	356,739	-0.15(-0.26%)
Jun 12, 2020	57.18	57.48	56.13	56.92	613,843	+0.73(+1.30%)
Jun 11, 2020	57.75	58.03	56.13	56.19	586,536	-2.25(-3.85%)
Jun 10, 2020	58.23	58.74	58.05	58.44	299,832	+0.54(+0.93%)
Jun 09, 2020	57.75	58.19	57.63	57.90	583,787	-0.19(-0.33%)
Jun 08, 2020	58.14	58.35	57.61	58.09	991,541	+0.08(+0.14%)
Jun 05, 2020	58.03	58.60	57.33	58.01	385,377	+0.58(+1.01%)
Jun 04, 2020	58.69	58.81	57.25	57.43	625,139	-1.28(-2.18%)
Jun 03, 2020	58.47	59.02	57.96	58.71	717,292	+0.66(+1.14%)
Jun 02, 2020	57.12	58.17	56.98	58.05	551,777	+0.99(+1.74%)