Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	52.82	53.25	52.81	53.22	577,182	+0.07(+0.13%)
Oct 30, 2019	52.71	53.20	52.31	53.15	322,969	+0.51(+0.97%)
Oct 29, 2019	52.58	53.00	52.44	52.64	338,694	-0.01(-0.02%)
Oct 28, 2019	52.54	52.84	52.16	52.65	295,265	+0.36(+0.69%)
Oct 25, 2019	52.11	52.54	51.83	52.29	389,911	+0.18(+0.35%)
Oct 24, 2019	51.93	52.45	51.82	52.11	299,973	+0.46(+0.89%)
Oct 23, 2019	51.55	52.00	51.32	51.65	379,791	+0.17(+0.33%)
Oct 22, 2019	52.51	52.67	51.41	51.48	520,470	-0.77(-1.47%)
Oct 21, 2019	52.15	52.78	52.08	52.25	605,927	+0.65(+1.26%)
Oct 18, 2019	53.97	53.97	51.57	51.60	1,104,175	-2.07(-3.86%)
Oct 17, 2019	53.97	54.09	53.48	53.67	442,968	-0.22(-0.41%)
Oct 16, 2019	53.72	53.97	53.24	53.89	388,816	+0.16(+0.30%)
Oct 15, 2019	53.85	54.13	53.62	53.73	677,480	-0.12(-0.22%)
Oct 11, 2019		53.85	53.85	53.85	0	+0.23(+0.43%)
Oct 10, 2019	53.26	53.83	53.16	53.62	795,925	-0.36(-0.67%)
Oct 09, 2019	53.49	54.07	53.47	53.98	271,637	+0.82(+1.54%)
Oct 08, 2019	53.32	53.70	52.91	53.16	446,343	-0.38(-0.71%)
Oct 07, 2019	53.76	53.91	53.49	53.54	243,627	-0.26(-0.48%)
Oct 04, 2019	53.42	54.01	53.41	53.80	295,045	+0.48(+0.90%)
Oct 03, 2019	52.62	53.41	52.32	53.32	737,443	+0.58(+1.10%)
Oct 02, 2019	53.26	53.36	52.16	52.74	481,662	-0.65(-1.22%)
Oct 01, 2019	54.34	54.84	53.37	53.39	502,428	-0.65(-1.20%)
Sep 30, 2019	53.83	54.42	53.64	54.04	623,135	+0.32(+0.60%)
Sep 27, 2019	54.34	54.64	53.37	53.72	384,239	-0.57(-1.05%)
Sep 26, 2019	54.30	54.70	53.75	54.29	388,977	-0.04(-0.07%)
Sep 25, 2019	53.74	54.41	53.28	54.33	511,305	+0.51(+0.95%)
Sep 24, 2019	54.33	54.69	53.73	53.82	568,531	-0.66(-1.21%)
Sep 23, 2019	54.55	54.63	54.09	54.48	317,281	-0.42(-0.77%)
Sep 20, 2019	54.73	55.53	54.52	54.90	1,080,924	+0.30(+0.55%)
Sep 19, 2019	54.30	54.90	54.14	54.60	508,370	+0.38(+0.70%)
Sep 18, 2019	54.35	54.40	53.75	54.22	648,937	-0.12(-0.22%)
Sep 17, 2019	54.20	54.69	54.13	54.34	517,890	+0.21(+0.39%)
Sep 16, 2019	54.04	54.36	53.78	54.13	555,941	-0.22(-0.40%)
Sep 13, 2019	54.52	54.89	54.13	54.35	624,378	-0.25(-0.46%)
Sep 12, 2019	54.46	54.72	54.21	54.60	657,416	+0.27(+0.50%)
Sep 11, 2019	54.01	54.34	53.52	54.33	602,066	+0.47(+0.87%)
Sep 10, 2019	54.38	54.38	53.20	53.86	547,260	-0.61(-1.12%)
Sep 09, 2019	54.84	54.91	53.90	54.47	564,231	-0.28(-0.51%)
Sep 06, 2019	54.88	55.27	54.67	54.75	513,235	-0.19(-0.35%)
Sep 05, 2019	53.89	55.45	53.64	54.94	828,383	+1.58(+2.96%)
Sep 04, 2019	53.19	53.55	53.08	53.36	847,912	+0.57(+1.08%)
Sep 03, 2019	51.96	52.92	51.67	52.79	923,800	+0.70(+1.34%)
Aug 30, 2019		52.09	52.09	52.09	0	+0.44(+0.85%)
Aug 29, 2019	50.98	51.79	50.98	51.65	425,953	+0.40(+0.78%)
Aug 28, 2019	51.10	51.33	50.86	51.25	321,777	-0.17(-0.33%)
Aug 27, 2019	51.12	51.58	50.80	51.42	814,187	+0.42(+0.82%)
Aug 26, 2019	51.63	51.63	50.71	51.00	520,683	-0.30(-0.58%)
Aug 23, 2019	51.80	52.22	51.16	51.30	664,441	-0.71(-1.37%)
Aug 22, 2019	51.93	52.08	51.34	52.01	361,421	+0.18(+0.35%)
Aug 21, 2019	51.80	51.98	51.59	51.83	568,189	+0.42(+0.82%)
Aug 20, 2019	51.46	51.61	51.14	51.41	498,711	-0.18(-0.35%)
Aug 19, 2019	51.42	51.67	51.14	51.59	403,324	+0.54(+1.06%)
Aug 16, 2019	50.88	51.14	50.63	51.05	492,533	+0.55(+1.09%)
Aug 15, 2019	49.95	50.56	49.95	50.50	449,797	+0.45(+0.90%)
Aug 14, 2019	50.24	50.69	49.53	50.05	921,606	-0.70(-1.38%)
Aug 13, 2019	50.54	50.96	50.51	50.75	612,606	-0.05(-0.10%)
Aug 12, 2019	50.49	50.97	50.49	50.80	611,250	+0.02(+0.04%)
Aug 09, 2019	50.86	51.20	50.48	50.78	517,495	-0.26(-0.51%)
Aug 08, 2019	50.57	51.19	50.49	51.04	565,219	+0.53(+1.05%)
Aug 07, 2019	49.97	50.68	49.93	50.51	859,891	+0.24(+0.48%)
Aug 06, 2019	50.35	50.62	49.64	50.27	1,763,208	-0.99(-1.93%)
Aug 02, 2019		51.26	51.26	51.26	0	-4.97(-8.84%)