Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	42.09	42.17	41.68	41.70	375,635	-0.23(-0.55%)
Jul 28, 2017	42.41	42.51	41.90	41.93	238,089	-0.65(-1.53%)
Jul 27, 2017	42.98	43.22	42.18	42.58	416,140	-0.28(-0.65%)
Jul 26, 2017	41.65	42.97	41.65	42.86	524,280	+1.18(+2.83%)
Jul 25, 2017	41.65	41.73	41.41	41.68	283,694	+0.22(+0.53%)
Jul 24, 2017	41.50	41.50	41.00	41.46	260,964	-0.02(-0.05%)
Jul 21, 2017	41.65	41.67	41.27	41.48	185,628	-0.15(-0.36%)
Jul 20, 2017	41.77	41.97	41.50	41.63	397,448	+0.08(+0.19%)
Jul 19, 2017	41.52	41.60	41.25	41.55	181,102	+0.12(+0.29%)
Jul 18, 2017	41.48	41.56	41.29	41.43	252,774	-0.25(-0.60%)
Jul 17, 2017	41.77	41.81	41.22	41.68	240,806	-0.02(-0.05%)
Jul 14, 2017	42.10	42.65	41.59	41.70	402,797	-0.30(-0.71%)
Jul 13, 2017	41.18	42.11	41.16	42.00	659,475	+1.01(+2.46%)
Jul 12, 2017	41.24	41.51	40.82	40.99	822,046	+0.16(+0.39%)
Jul 11, 2017	40.57	41.01	40.56	40.83	360,097	+0.29(+0.72%)
Jul 10, 2017	40.37	40.68	40.33	40.54	177,978	+0.13(+0.32%)
Jul 07, 2017	40.20	40.47	40.08	40.41	358,905	+0.16(+0.40%)
Jul 06, 2017	40.27	40.42	40.02	40.25	323,122	-0.12(-0.30%)
Jul 05, 2017	40.68	40.78	40.19	40.37	402,105	-0.02(-0.05%)
Jul 04, 2017	40.56	40.78	40.28	40.39	106,669	-0.54(-1.32%)
Jul 03, 2017	40.93	40.93	40.93	40.93	0	+0.00(+0.00%)
Jun 30, 2017	40.61	41.09	40.48	40.93	525,345	+0.51(+1.26%)
Jun 29, 2017	40.91	41.01	40.19	40.42	454,917	-0.49(-1.20%)
Jun 28, 2017	41.36	41.36	40.73	40.91	1,536,370	-0.33(-0.80%)
Jun 27, 2017	41.78	41.99	41.09	41.24	566,775	-0.76(-1.81%)
Jun 26, 2017	42.56	42.91	41.94	42.00	471,184	-0.55(-1.29%)
Jun 23, 2017	42.87	43.05	42.48	42.55	361,971	-0.34(-0.79%)
Jun 22, 2017	42.77	43.34	42.59	42.89	386,324	+0.09(+0.21%)
Jun 21, 2017	42.59	43.48	42.47	42.80	621,424	+0.11(+0.26%)
Jun 20, 2017	42.77	43.11	42.62	42.69	360,251	-0.14(-0.33%)
Jun 19, 2017	41.51	43.04	41.23	42.83	546,745	+1.38(+3.33%)
Jun 16, 2017	41.72	41.81	41.22	41.45	853,452	-0.27(-0.65%)
Jun 15, 2017	42.23	42.26	41.34	41.72	844,303	-0.75(-1.77%)
Jun 14, 2017	43.07	43.17	42.28	42.47	472,631	-0.61(-1.42%)
Jun 13, 2017	43.20	43.35	42.76	43.08	387,439	-0.13(-0.30%)
Jun 12, 2017	43.90	43.96	43.02	43.21	399,595	-0.82(-1.86%)
Jun 09, 2017	44.39	44.81	43.62	44.03	388,544	-0.39(-0.88%)
Jun 08, 2017	43.76	44.49	43.76	44.42	498,273	+0.57(+1.30%)
Jun 07, 2017	43.76	44.14	43.65	43.85	400,668	-0.12(-0.27%)
Jun 06, 2017	44.92	44.92	43.85	43.97	278,273	-0.25(-0.57%)
Jun 05, 2017	44.08	44.50	44.01	44.22	322,427	+0.06(+0.14%)
Jun 02, 2017	44.28	44.48	43.98	44.16	301,420	-0.15(-0.34%)
Jun 01, 2017	44.14	44.38	43.90	44.31	524,596	+0.22(+0.50%)
May 31, 2017	43.46	44.15	43.25	44.09	974,264	+0.68(+1.57%)
May 30, 2017	43.94	43.97	43.36	43.41	316,526	-0.50(-1.14%)
May 29, 2017	43.79	44.09	43.79	43.91	66,509	+0.15(+0.34%)
May 26, 2017	43.84	44.04	43.70	43.76	290,948	-0.08(-0.18%)
May 25, 2017	43.71	44.05	43.50	43.84	208,858	+0.35(+0.80%)
May 24, 2017	43.47	43.67	43.36	43.49	379,339	-0.23(-0.53%)
May 23, 2017	43.95	44.00	43.49	43.72	562,603	+0.09(+0.21%)
May 19, 2017	43.39	43.69	43.17	43.63	226,715	+0.39(+0.90%)
May 18, 2017	43.14	43.33	42.78	43.24	386,924	+0.10(+0.23%)
May 17, 2017	43.81	44.00	43.10	43.14	480,728	-1.02(-2.31%)
May 16, 2017	44.30	44.43	44.00	44.16	305,176	-0.14(-0.32%)
May 15, 2017	44.07	44.63	44.07	44.30	352,286	+0.22(+0.50%)
May 12, 2017	44.77	44.87	43.96	44.08	346,768	-0.72(-1.61%)
May 11, 2017	44.63	45.06	44.51	44.80	358,401	-0.07(-0.16%)
May 10, 2017	45.08	45.24	44.64	44.87	622,604	-0.26(-0.58%)
May 09, 2017	45.50	45.56	44.00	45.13	1,968,051	-2.53(-5.31%)
May 08, 2017	47.59	47.92	47.41	47.66	217,007	+0.08(+0.17%)
May 05, 2017	47.50	47.81	47.42	47.58	184,059	+0.10(+0.21%)
May 04, 2017	47.50	47.63	47.20	47.48	255,978	+0.04(+0.08%)
May 03, 2017	47.63	47.80	47.31	47.44	293,600	-0.16(-0.34%)
May 02, 2017	47.59	48.28	47.51	47.60	470,749	+0.02(+0.04%)