Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	39.81	40.28	39.75	40.18	1,090,172	+0.34(+0.85%)
Aug 30, 2017	39.66	39.91	39.65	39.84	453,182	+0.26(+0.66%)
Aug 29, 2017	39.64	39.84	39.56	39.58	260,991	-0.20(-0.50%)
Aug 28, 2017	39.95	39.95	39.60	39.78	162,796	-0.06(-0.15%)
Aug 25, 2017	40.05	40.10	39.83	39.84	272,329	-0.09(-0.23%)
Aug 24, 2017	40.33	40.39	39.82	39.93	373,002	-0.31(-0.77%)
Aug 23, 2017	40.60	40.66	40.24	40.24	248,314	-0.46(-1.13%)
Aug 22, 2017	40.43	40.77	40.14	40.70	329,074	+0.41(+1.02%)
Aug 21, 2017	40.29	40.38	39.93	40.29	305,189	+0.10(+0.25%)
Aug 18, 2017	40.62	40.62	40.13	40.19	228,777	-0.58(-1.42%)
Aug 17, 2017	40.98	41.34	40.74	40.77	279,820	-0.22(-0.54%)
Aug 16, 2017	41.03	41.12	40.83	40.99	325,212	+0.09(+0.22%)
Aug 15, 2017	40.78	41.11	40.57	40.90	288,904	+0.25(+0.62%)
Aug 14, 2017	40.76	41.15	40.59	40.65	595,884	+0.19(+0.47%)
Aug 11, 2017	40.40	40.55	40.21	40.46	381,322	-0.01(-0.02%)
Aug 10, 2017	40.72	41.03	40.48	40.47	345,110	-0.59(-1.44%)
Aug 09, 2017	41.50	41.56	40.98	41.06	620,978	-0.49(-1.18%)
Aug 08, 2017	42.87	42.90	41.52	41.55	880,393	-2.07(-4.75%)
Aug 04, 2017		44.09	43.26	43.62	582,990	+1.68(+4.01%)
Aug 03, 2017	42.47	42.47	41.67	41.94	363,789	-0.11(-0.26%)
Aug 02, 2017	42.36	42.45	41.85	42.05	366,581	-0.33(-0.78%)
Aug 01, 2017	41.84	42.39	41.75	42.38	323,839	+0.68(+1.63%)
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%)