Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	44.08	44.40	43.75	43.78	689,601	-0.31(-0.70%)
Feb 27, 2017	43.93	44.16	43.47	44.09	504,996	+0.22(+0.50%)
Feb 24, 2017	43.92	44.28	43.59	43.87	326,954	-0.35(-0.79%)
Feb 23, 2017	44.37	44.55	43.70	44.22	277,628	-0.14(-0.32%)
Feb 22, 2017	44.25	44.68	44.22	44.36	484,975	+0.14(+0.32%)
Feb 21, 2017	43.67	44.36	43.67	44.22	260,613	+0.35(+0.80%)
Feb 17, 2017		43.87	43.87	43.87	0	-0.56(-1.26%)
Feb 16, 2017	44.51	44.64	44.01	44.43	281,355	-0.05(-0.11%)
Feb 15, 2017	44.31	44.62	44.15	44.48	209,120	+0.38(+0.86%)
Feb 14, 2017	44.13	44.35	43.98	44.10	277,234	+0.09(+0.20%)
Feb 13, 2017	44.12	44.29	43.72	44.01	346,613	+0.15(+0.34%)
Feb 10, 2017	43.54	44.01	43.41	43.86	342,260	+0.31(+0.71%)
Feb 09, 2017	43.32	43.70	43.15	43.55	279,800	+0.23(+0.53%)
Feb 08, 2017	43.43	43.48	42.90	43.32	335,789	-0.17(-0.39%)
Feb 07, 2017	43.81	43.95	43.30	43.49	297,576	-0.09(-0.21%)
Feb 06, 2017	43.56	43.62	43.05	43.58	260,801	+0.02(+0.05%)
Feb 03, 2017	45.50	45.50	42.56	43.56	816,224	+0.18(+0.41%)
Feb 02, 2017	44.12	44.20	43.14	43.38	682,434	-0.66(-1.50%)
Feb 01, 2017	44.88	44.88	43.90	44.04	425,751	-0.50(-1.12%)
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%)