Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	52.91	53.23	52.56	52.97	535,645	+0.12(+0.23%)
May 28, 2015	52.71	53.45	52.63	52.85	265,101	-0.03(-0.06%)
May 27, 2015	53.08	53.31	52.66	52.88	333,657	-0.27(-0.51%)
May 26, 2015	52.51	53.25	52.51	53.15	289,319	+0.73(+1.39%)
May 25, 2015	52.89	53.08	52.12	52.42	125,890	-0.48(-0.91%)
May 22, 2015	52.09	53.13	51.81	52.90	510,578	+1.10(+2.12%)
May 21, 2015	54.97	54.97	50.91	51.80	1,841,753	-7.97(-13.33%)
May 20, 2015	59.11	60.20	58.90	59.77	334,955	+0.85(+1.44%)
May 19, 2015	58.99	59.91	58.70	58.92	339,672	+0.24(+0.41%)
May 15, 2015		58.68	58.68	58.68	0	+0.92(+1.59%)
May 14, 2015	57.49	57.97	57.34	57.76	284,367	+0.27(+0.47%)
May 13, 2015	57.76	58.38	57.33	57.49	328,254	-0.52(-0.90%)
May 12, 2015	58.55	58.87	57.91	58.01	430,727	-0.74(-1.26%)
May 11, 2015	59.31	59.72	58.67	58.75	441,240	-0.76(-1.28%)
May 08, 2015	60.13	60.27	59.39	59.51	287,009	-0.29(-0.48%)
May 07, 2015	59.96	60.09	59.59	59.80	518,588	-0.11(-0.18%)
May 06, 2015	60.35	60.35	59.56	59.91	655,925	-0.44(-0.73%)
May 05, 2015	60.82	61.20	59.93	60.35	394,788	-0.85(-1.39%)
May 04, 2015	61.19	61.40	60.75	61.20	332,426	-0.03(-0.05%)
May 01, 2015	60.96	61.44	60.85	61.23	349,441	+0.27(+0.44%)
Apr 30, 2015	62.62	62.62	60.90	60.96	840,969	-1.50(-2.40%)
Apr 29, 2015	60.72	63.27	60.15	62.46	2,046,691	-4.19(-6.29%)
Apr 28, 2015	67.51	67.71	66.41	66.65	312,756	-1.12(-1.65%)
Apr 27, 2015	68.01	68.13	67.44	67.77	341,538	-0.22(-0.32%)
Apr 24, 2015	69.72	69.84	67.94	67.99	233,238	-1.71(-2.45%)
Apr 23, 2015	69.59	69.80	68.89	69.70	326,022	-0.25(-0.36%)
Apr 22, 2015	70.80	70.80	69.81	69.95	131,177	-0.69(-0.98%)
Apr 21, 2015	69.80	70.79	69.78	70.64	131,381	+1.18(+1.70%)
Apr 20, 2015	69.85	70.54	69.38	69.46	101,076	-0.54(-0.77%)
Apr 17, 2015	70.55	70.55	69.65	70.00	123,159	-1.12(-1.57%)
Apr 16, 2015	71.03	71.31	70.67	71.12	226,244	-0.23(-0.32%)
Apr 15, 2015	70.75	71.66	70.62	71.35	300,242	+0.75(+1.06%)
Apr 14, 2015	71.55	71.55	70.13	70.60	215,848	-0.68(-0.95%)
Apr 13, 2015	70.59	71.59	70.54	71.28	442,373	+0.74(+1.05%)
Apr 10, 2015	70.15	70.67	69.96	70.54	221,734	+0.57(+0.81%)
Apr 09, 2015	69.28	70.27	69.13	69.97	168,597	+0.50(+0.72%)
Apr 08, 2015	69.10	69.48	68.32	69.47	245,701	+0.11(+0.16%)
Apr 07, 2015	67.85	70.30	67.69	69.36	310,143	+2.31(+3.45%)
Apr 06, 2015	67.22	67.36	66.59	67.05	134,427	-0.22(-0.33%)
Apr 02, 2015		67.27	67.27	67.27	0	-0.86(-1.26%)
Apr 01, 2015	67.00	68.21	66.59	68.13	240,216	+1.27(+1.90%)
Mar 31, 2015	66.99	67.27	66.68	66.86	433,031	-0.26(-0.39%)
Mar 30, 2015	67.56	67.62	66.85	67.12	368,939	+0.22(+0.33%)
Mar 27, 2015	67.32	67.45	66.83	66.90	221,422	-0.16(-0.24%)
Mar 26, 2015	67.48	67.56	66.67	67.06	393,333	-0.69(-1.02%)
Mar 25, 2015	69.91	70.06	67.67	67.75	348,899	-2.16(-3.09%)
Mar 24, 2015	70.38	71.03	69.55	69.91	271,457	-0.70(-0.99%)
Mar 23, 2015	71.92	71.92	70.31	70.61	173,778	-0.62(-0.87%)
Mar 20, 2015	71.44	71.45	70.57	71.23	218,982	+0.03(+0.04%)
Mar 19, 2015	71.28	71.91	71.01	71.20	167,486	+0.31(+0.44%)
Mar 18, 2015	71.09	71.51	70.62	70.89	177,579	-0.23(-0.32%)
Mar 17, 2015	69.73	71.19	69.73	71.12	202,624	+0.71(+1.01%)
Mar 16, 2015	70.00	70.70	69.90	70.41	240,025	+0.53(+0.76%)
Mar 13, 2015	70.00	70.47	69.36	69.88	216,136	-0.38(-0.54%)
Mar 12, 2015	68.59	70.63	68.51	70.26	368,390	+1.80(+2.63%)
Mar 11, 2015	68.93	69.45	68.23	68.46	297,661	-0.55(-0.80%)
Mar 10, 2015	72.00	72.08	68.91	69.01	314,286	-3.41(-4.71%)
Mar 09, 2015	71.73	72.59	71.35	72.42	243,996	+0.86(+1.20%)
Mar 06, 2015	71.79	72.18	71.00	71.56	263,267	-0.47(-0.65%)
Mar 05, 2015	72.07	72.61	71.88	72.03	169,570	+0.14(+0.19%)
Mar 04, 2015		72.52	72.52	71.89	159,521	-0.63(-0.87%)
Mar 03, 2015	73.61	73.61	72.03	72.52	178,726	-0.87(-1.19%)