Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020		57.65	57.65	57.65	0	-0.43(-0.74%)
Jun 29, 2020	58.41	58.84	57.68	58.08	422,868	-0.06(-0.10%)
Jun 26, 2020	59.02	59.15	58.06	58.14	410,825	-0.78(-1.32%)
Jun 25, 2020	57.68	58.97	57.15	58.92	409,579	+1.07(+1.85%)
Jun 24, 2020	58.21	58.57	57.24	57.85	711,418	-0.56(-0.96%)
Jun 23, 2020	59.27	59.51	58.37	58.41	775,533	-0.69(-1.17%)
Jun 22, 2020	57.89	59.22	57.60	59.10	560,293	+1.06(+1.83%)
Jun 19, 2020	58.35	58.35	57.29	58.04	2,807,980	+0.12(+0.21%)
Jun 18, 2020	57.77	58.10	57.51	57.92	452,835	+0.20(+0.35%)
Jun 17, 2020	58.12	58.43	57.64	57.72	358,716	-0.12(-0.21%)
Jun 16, 2020	57.60	58.70	57.53	57.84	503,557	+1.07(+1.88%)
Jun 15, 2020	56.17	57.09	55.94	56.77	356,739	-0.15(-0.26%)
Jun 12, 2020	57.18	57.48	56.13	56.92	613,843	+0.73(+1.30%)
Jun 11, 2020	57.75	58.03	56.13	56.19	586,536	-2.25(-3.85%)
Jun 10, 2020	58.23	58.74	58.05	58.44	299,832	+0.54(+0.93%)
Jun 09, 2020	57.75	58.19	57.63	57.90	583,787	-0.19(-0.33%)
Jun 08, 2020	58.14	58.35	57.61	58.09	991,541	+0.08(+0.14%)
Jun 05, 2020	58.03	58.60	57.33	58.01	385,377	+0.58(+1.01%)
Jun 04, 2020	58.69	58.81	57.25	57.43	625,139	-1.28(-2.18%)
Jun 03, 2020	58.47	59.02	57.96	58.71	717,292	+0.66(+1.14%)
Jun 02, 2020	57.12	58.17	56.98	58.05	551,777	+0.99(+1.74%)
Jun 01, 2020	57.09	57.41	56.78	57.06	830,145	-0.14(-0.24%)
May 29, 2020	56.36	57.34	56.36	57.20	1,026,216	+0.87(+1.54%)
May 28, 2020	55.90	56.68	55.56	56.33	756,733	+0.33(+0.59%)
May 27, 2020	56.63	56.63	54.91	56.00	735,115	+0.03(+0.05%)
May 26, 2020	57.31	57.80	55.82	55.97	996,734	-1.05(-1.84%)
May 25, 2020	55.86	57.67	55.82	57.02	269,632	+1.56(+2.81%)
May 22, 2020	54.67	55.50	54.57	55.46	709,635	+0.95(+1.74%)
May 21, 2020	54.99	54.99	54.12	54.51	414,122	-0.40(-0.73%)
May 20, 2020	56.14	56.14	54.68	54.91	467,210	-0.46(-0.83%)
May 19, 2020	55.77	56.38	55.32	55.37	608,441	+1.48(+2.75%)
May 15, 2020		53.89	53.89	53.89	0	+0.57(+1.07%)
May 14, 2020	53.14	53.40	52.40	53.32	440,729	-0.40(-0.74%)
May 13, 2020	54.67	55.21	53.53	53.72	774,347	-1.09(-1.99%)
May 12, 2020	56.04	56.50	54.80	54.81	845,880	-0.93(-1.67%)
May 11, 2020	54.99	56.09	54.72	55.74	409,082	+0.63(+1.14%)
May 08, 2020	55.77	55.77	54.79	55.11	344,216	+0.43(+0.79%)
May 07, 2020	55.37	55.59	54.59	54.68	401,271	-0.07(-0.13%)
May 06, 2020	54.76	55.37	54.55	54.75	971,540	+0.37(+0.68%)
May 05, 2020	53.95	54.96	53.34	54.38	729,825	+0.56(+1.04%)
May 04, 2020	52.97	54.10	52.62	53.82	899,049	+0.49(+0.92%)
May 01, 2020	51.32	53.86	51.32	53.33	1,361,618	+0.73(+1.39%)
Apr 30, 2020	53.36	53.48	52.32	52.60	807,647	-0.15(-0.28%)
Apr 29, 2020	51.42	53.25	51.42	52.75	646,960	+1.75(+3.43%)
Apr 28, 2020	52.51	52.91	50.79	51.00	1,049,261	-1.05(-2.02%)
Apr 27, 2020	52.57	52.58	51.45	52.05	558,989	+0.05(+0.10%)
Apr 24, 2020	51.84	52.27	51.44	52.00	932,766	+0.02(+0.04%)
Apr 23, 2020	52.51	52.70	51.72	51.98	587,895	-0.50(-0.95%)
Apr 22, 2020	52.25	52.67	51.81	52.48	889,879	+1.09(+2.12%)
Apr 21, 2020	53.56	54.03	51.39	51.39	1,162,175	-3.14(-5.76%)
Apr 20, 2020	54.17	54.73	53.36	54.53	590,091	-0.43(-0.78%)
Apr 17, 2020	54.81	55.01	53.90	54.96	938,433	+1.51(+2.83%)
Apr 16, 2020	52.08	53.68	51.70	53.45	1,082,912	+1.64(+3.17%)
Apr 15, 2020	51.14	52.24	51.14	51.81	971,958	-0.39(-0.75%)
Apr 14, 2020	50.66	52.38	50.61	52.20	642,869	+2.38(+4.78%)
Apr 13, 2020	51.36	51.36	49.82	49.82	661,784	-1.69(-3.28%)
Apr 09, 2020		51.51	51.51	51.51	0	+0.41(+0.80%)
Apr 08, 2020	50.79	51.48	49.60	51.10	1,281,366	+0.88(+1.75%)
Apr 07, 2020	53.07	53.07	49.86	50.22	1,305,023	-1.57(-3.03%)
Apr 06, 2020	50.05	51.95	49.63	51.79	978,345	+3.66(+7.60%)
Apr 03, 2020	48.67	48.83	47.85	48.13	575,317	-0.84(-1.72%)
Apr 02, 2020	47.67	49.10	47.67	48.97	522,804	+0.48(+0.99%)