Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	68.29	68.54	67.64	68.54	439,321	+0.34(+0.50%)
Jan 28, 2016	68.90	69.19	68.01	68.20	376,571	-0.43(-0.63%)
Jan 27, 2016	67.36	68.88	66.80	68.63	297,434	+1.31(+1.95%)
Jan 26, 2016	67.01	67.55	66.10	67.32	295,411	+0.63(+0.94%)
Jan 25, 2016	66.04	67.80	65.95	66.69	339,482	+0.86(+1.31%)
Jan 22, 2016	65.99	66.42	65.08	65.83	248,724	+0.59(+0.90%)
Jan 21, 2016	64.98	65.95	64.37	65.24	224,796	+0.31(+0.48%)
Jan 20, 2016	65.81	65.81	63.98	64.93	376,644	-1.57(-2.36%)
Jan 19, 2016	65.17	67.59	65.02	66.50	383,949	+1.59(+2.45%)
Jan 18, 2016	66.36	66.36	63.86	64.91	152,751	-1.51(-2.27%)
Jan 15, 2016	64.76	66.46	64.61	66.42	328,471	+0.40(+0.61%)
Jan 14, 2016	64.68	66.39	63.86	66.02	286,109	+1.42(+2.20%)
Jan 13, 2016	65.51	66.15	64.18	64.60	182,078	-0.60(-0.92%)
Jan 12, 2016	64.60	65.81	64.48	65.20	262,787	+0.93(+1.45%)
Jan 11, 2016	64.59	64.69	63.56	64.27	248,498	-0.05(-0.08%)
Jan 08, 2016	64.20	64.96	63.57	64.32	235,444	+0.43(+0.67%)
Jan 07, 2016	65.16	65.36	63.57	63.89	251,767	-1.94(-2.95%)
Jan 06, 2016	65.51	65.98	65.23	65.83	137,293	-0.21(-0.32%)
Jan 05, 2016	66.53	66.64	65.96	66.04	273,099	-0.39(-0.59%)
Jan 04, 2016	67.58	67.58	65.04	66.43	262,954	+0.09(+0.14%)
Dec 31, 2015		66.34	66.34	66.34	0	-1.30(-1.92%)
Dec 30, 2015	68.16	69.07	67.54	67.64	121,189	-0.62(-0.91%)
Dec 29, 2015	68.01	68.35	67.63	68.26	127,274	+0.35(+0.52%)
Dec 24, 2015		67.91	67.91	67.91	0	+0.05(+0.07%)
Dec 23, 2015	68.12	68.40	67.67	67.86	139,827	-0.02(-0.03%)
Dec 22, 2015	66.84	68.04	66.51	67.88	303,564	+1.11(+1.66%)
Dec 21, 2015	66.99	67.50	66.13	66.77	243,713	+0.14(+0.21%)
Dec 18, 2015	66.51	66.86	66.11	66.63	392,937	+0.08(+0.12%)
Dec 17, 2015	66.01	66.99	66.01	66.55	262,461	+0.55(+0.83%)
Dec 16, 2015	65.36	66.33	65.36	66.00	486,698	+0.76(+1.16%)
Dec 15, 2015	64.22	65.35	64.20	65.24	345,327	+1.24(+1.94%)
Dec 14, 2015	65.08	65.15	63.66	64.00	306,381	-1.00(-1.54%)
Dec 11, 2015	64.64	65.25	64.38	65.00	340,550	-0.10(-0.15%)
Dec 10, 2015	64.32	65.37	64.17	65.10	273,755	+0.87(+1.35%)
Dec 09, 2015	64.93	64.93	63.89	64.23	583,873	-0.75(-1.15%)
Dec 08, 2015	63.68	65.33	63.68	64.98	188,999	-0.02(-0.03%)
Dec 07, 2015	65.32	65.70	64.58	65.00	181,749	-0.50(-0.76%)
Dec 04, 2015	64.73	65.76	64.73	65.50	284,016	+0.85(+1.31%)
Dec 03, 2015	65.50	65.81	64.54	64.65	312,150	-0.69(-1.06%)
Dec 02, 2015	65.83	66.24	65.26	65.34	318,087	-0.50(-0.76%)
Dec 01, 2015	64.89	66.19	64.89	65.84	450,636	+0.96(+1.48%)
Nov 30, 2015	64.62	64.92	64.11	64.88	449,732	+0.44(+0.68%)
Nov 27, 2015	64.10	64.93	63.77	64.44	140,767	+0.44(+0.69%)
Nov 26, 2015	64.24	64.38	63.78	64.00	41,173	-0.01(-0.02%)
Nov 25, 2015	63.47	64.17	63.03	64.01	166,034	+0.46(+0.72%)
Nov 24, 2015	63.36	63.79	63.02	63.55	163,566	-0.25(-0.39%)
Nov 23, 2015		64.11		63.80	172,252	+0.03(+0.05%)
Nov 20, 2015	63.61	64.24	63.26	63.77	135,515	+0.24(+0.38%)
Nov 19, 2015	62.99	63.80	62.94	63.53	137,427	+0.64(+1.02%)
Nov 18, 2015	61.45	63.01	61.41	62.89	128,816	+1.66(+2.71%)
Nov 17, 2015	61.23	61.64	60.91	61.23	239,060	+0.20(+0.33%)
Nov 16, 2015	59.88	61.30	59.71	61.03	121,667	+1.18(+1.97%)
Nov 13, 2015	59.79	60.40	59.30	59.85	176,103	-0.15(-0.25%)
Nov 12, 2015	59.34	60.25	59.14	60.00	154,916	+0.56(+0.94%)
Nov 11, 2015	60.02	60.30	59.35	59.44	214,009	-0.55(-0.92%)
Nov 10, 2015	60.04	60.26	59.42	59.99	108,363	-0.03(-0.05%)
Nov 09, 2015	61.85	61.85	59.77	60.02	203,757	-1.84(-2.97%)
Nov 06, 2015	62.29	62.60	61.44	61.86	183,259	-0.39(-0.63%)
Nov 05, 2015	62.30	62.75	61.95	62.25	249,617	+0.11(+0.18%)
Nov 04, 2015	61.97	62.65	61.82	62.14	213,927	+0.16(+0.26%)
Nov 03, 2015	61.45	62.48	61.38	61.98	172,604	+0.53(+0.86%)