Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	44.75	44.75	44.24	44.54	473,583	-0.22(-0.49%)
Jan 30, 2017	45.85	45.92	44.51	44.76	352,229	-0.92(-2.01%)
Jan 27, 2017	45.74	45.79	45.34	45.68	433,594	+0.14(+0.31%)
Jan 26, 2017	45.38	45.62	44.87	45.54	641,276	+0.73(+1.63%)
Jan 25, 2017	44.08	45.99	43.92	44.81	538,946	-42.04(-48.41%)
Jan 24, 2017	84.76	87.30	84.76	86.85	249,218	+2.47(+2.93%)
Jan 23, 2017	84.38	85.13	83.62	84.38	264,777	-0.10(-0.12%)
Jan 20, 2017	83.57	84.78	83.57	84.48	266,694	+1.19(+1.43%)
Jan 19, 2017	84.00	84.49	83.17	83.29	239,355	-0.66(-0.79%)
Jan 18, 2017	84.01	84.39	83.53	83.95	234,331	-0.07(-0.08%)
Jan 17, 2017	84.60	84.60	83.50	84.02	201,590	-0.63(-0.74%)
Jan 16, 2017	84.25	84.76	84.02	84.65	49,345	+0.40(+0.47%)
Jan 13, 2017	84.20	84.47	84.03	84.25	179,978	+0.01(+0.01%)
Jan 12, 2017	83.78	84.71	82.80	84.24	222,152	+0.15(+0.18%)
Jan 11, 2017	83.65	84.52	83.35	84.09	224,985	+0.61(+0.73%)
Jan 10, 2017	82.30	83.92	82.10	83.48	207,074	+1.17(+1.42%)
Jan 09, 2017	82.63	83.10	82.29	82.31	164,912	-0.45(-0.54%)
Jan 06, 2017	83.20	83.20	82.53	82.76	272,922	-0.42(-0.50%)
Jan 05, 2017	83.26	83.55	82.53	83.18	236,618	+0.04(+0.05%)
Jan 04, 2017	83.00	83.37	82.20	83.14	312,503	+0.52(+0.63%)
Jan 03, 2017	82.98	83.38	82.12	82.62	144,580	-0.30(-0.36%)
Dec 30, 2016		82.92	82.92	82.92	0	-0.89(-1.06%)
Dec 29, 2016	83.54	84.24	83.15	83.81	167,185	+0.42(+0.50%)
Dec 28, 2016	83.54	84.56	83.31	83.39	223,446	+0.24(+0.29%)
Dec 23, 2016		83.15	83.15	83.15	0	+0.33(+0.40%)
Dec 22, 2016	83.50	83.83	82.61	82.82	163,810	-0.37(-0.44%)
Dec 21, 2016	82.80	83.40	82.44	83.19	224,789	+0.52(+0.63%)
Dec 20, 2016	82.30	83.41	82.26	82.67	620,602	+0.46(+0.56%)
Dec 19, 2016	80.99	82.33	80.70	82.21	380,541	+1.51(+1.87%)
Dec 16, 2016	80.84	81.31	80.67	80.70	375,262	-0.49(-0.60%)
Dec 15, 2016	81.07	82.22	80.76	81.19	343,358	+0.12(+0.15%)
Dec 14, 2016	80.75	81.46	79.92	81.07	808,045	-0.39(-0.48%)
Dec 13, 2016	80.50	82.88	80.40	81.46	412,966	+0.91(+1.13%)
Dec 12, 2016	78.50	80.56	77.83	80.55	347,822	-0.02(-0.02%)
Dec 09, 2016	81.10	81.20	80.50	80.57	219,990	-0.44(-0.54%)
Dec 08, 2016	81.60	81.60	80.82	81.01	188,734	-0.61(-0.75%)
Dec 07, 2016	81.59	81.72	80.39	81.62	199,492	+0.10(+0.12%)
Dec 06, 2016	82.17	82.25	80.17	81.52	289,246	-0.68(-0.83%)
Dec 05, 2016	82.88	83.30	81.87	82.20	231,036	-0.67(-0.81%)
Dec 02, 2016	82.70	83.09	82.42	82.87	245,709	-0.20(-0.24%)
Dec 01, 2016	85.86	85.89	82.48	83.07	256,715	-2.52(-2.94%)
Nov 30, 2016	85.12	85.99	85.10	85.59	447,012	+0.42(+0.49%)
Nov 29, 2016	84.02	85.55	83.66	85.17	250,323	+0.95(+1.13%)
Nov 28, 2016	83.58	85.06	83.58	84.22	305,846	+0.23(+0.27%)
Nov 25, 2016	84.51	84.75	83.97	83.99	82,589	-0.27(-0.32%)
Nov 24, 2016	85.07	85.25	84.13	84.26	46,088	-0.65(-0.77%)
Nov 23, 2016	83.50	84.92	83.41	84.91	230,983	+1.63(+1.96%)
Nov 22, 2016	82.22	83.29	81.71	83.28	148,558	+1.23(+1.50%)
Nov 21, 2016	83.20	83.20	81.40	82.05	201,145	-1.08(-1.30%)
Nov 18, 2016	83.11	83.43	82.18	83.13	233,873	-0.08(-0.10%)
Nov 17, 2016	82.03	83.22	81.63	83.21	215,167	+1.10(+1.34%)
Nov 16, 2016	80.98	82.11	80.30	82.11	267,431	+1.39(+1.72%)
Nov 15, 2016	79.87	81.09	79.87	80.72	266,383	+0.72(+0.90%)
Nov 14, 2016	82.12	82.40	79.50	80.00	292,916	-2.33(-2.83%)
Nov 11, 2016	82.58	83.19	81.91	82.33	149,350	-0.85(-1.02%)
Nov 10, 2016	83.45	84.42	82.90	83.18	273,060	+0.01(+0.01%)
Nov 09, 2016	81.53	83.17	81.42	83.17	227,379	-0.49(-0.59%)
Nov 08, 2016	82.14	83.69	81.84	83.66	262,273	+1.49(+1.81%)
Nov 07, 2016	82.35	83.16	81.78	82.17	267,768	+0.77(+0.95%)
Nov 04, 2016	81.26	82.77	80.05	81.40	261,894	+0.16(+0.20%)
Nov 03, 2016	81.06	82.14	80.92	81.24	138,227	+0.29(+0.36%)
Nov 02, 2016	82.08	82.13	80.14	80.95	259,482	-1.16(-1.41%)