Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	69.09	69.79	69.09	69.21	869,292	+0.30(+0.44%)
Aug 30, 2021	68.62	69.16	68.62	68.91	178,846	+0.18(+0.26%)
Aug 27, 2021	68.47	68.79	68.17	68.73	301,987	+0.28(+0.41%)
Aug 26, 2021	68.41	68.79	68.29	68.45	340,775	-0.09(-0.13%)
Aug 25, 2021	68.19	68.66	68.06	68.54	335,883	+0.49(+0.72%)
Aug 24, 2021	67.83	68.16	67.51	68.05	154,538	+0.12(+0.18%)
Aug 23, 2021	68.20	68.21	67.66	67.93	309,870	-0.44(-0.64%)
Aug 20, 2021	67.50	68.47	67.43	68.37	338,234	+0.94(+1.39%)
Aug 19, 2021	66.27	67.60	66.27	67.43	284,091	+0.52(+0.78%)
Aug 18, 2021	67.09	67.11	66.62	66.91	238,683	+0.01(+0.01%)
Aug 17, 2021	67.01	67.11	66.66	66.90	228,742	-0.28(-0.42%)
Aug 16, 2021	67.00	67.19	66.67	67.18	257,609	+0.17(+0.25%)
Aug 13, 2021	66.78	67.02	66.49	67.01	223,283	+0.51(+0.77%)
Aug 12, 2021	65.89	66.58	65.62	66.50	506,621	+0.76(+1.16%)
Aug 11, 2021	65.82	65.87	65.32	65.74	253,207	-0.01(-0.02%)
Aug 10, 2021	66.12	66.23	65.21	65.75	334,474	-0.15(-0.23%)
Aug 09, 2021	66.00	66.18	65.45	65.90	295,864	-0.18(-0.27%)
Aug 06, 2021	65.88	66.90	65.09	66.08	489,114	+0.85(+1.30%)
Aug 05, 2021	64.49	65.26	64.49	65.23	286,889	+0.46(+0.71%)
Aug 04, 2021	65.03	65.30	64.69	64.77	254,530	-0.21(-0.32%)
Aug 03, 2021	65.37	65.60	64.74	64.98	349,791	+0.18(+0.28%)
Jul 30, 2021		64.80	64.80	64.80	0	+0.21(+0.33%)
Jul 29, 2021	64.68	65.15	64.56	64.59	154,365	-0.30(-0.46%)
Jul 28, 2021	64.97	65.24	64.55	64.89	324,147	-0.08(-0.12%)
Jul 27, 2021	63.96	65.00	63.95	64.97	285,371	+1.03(+1.61%)
Jul 26, 2021	64.43	64.89	63.70	63.94	256,470	-0.60(-0.93%)
Jul 23, 2021	64.24	64.56	64.02	64.54	280,561	+0.49(+0.77%)
Jul 22, 2021	63.95	64.15	63.81	64.05	279,133	+0.23(+0.36%)
Jul 21, 2021	63.89	63.93	63.55	63.82	285,896	-0.16(-0.25%)
Jul 20, 2021	62.98	64.17	62.89	63.98	276,961	+1.05(+1.67%)
Jul 19, 2021	63.18	63.38	62.57	62.93	357,025	-0.30(-0.47%)
Jul 16, 2021	63.65	63.78	63.16	63.23	199,932	-0.42(-0.66%)
Jul 15, 2021	63.47	63.80	63.11	63.65	379,440	+0.26(+0.41%)
Jul 14, 2021	63.67	63.67	63.12	63.39	391,585	-0.01(-0.02%)
Jul 13, 2021	63.63	63.95	63.12	63.40	276,873	-0.08(-0.13%)
Jul 12, 2021	64.42	64.51	63.45	63.48	424,997	-0.67(-1.04%)
Jul 09, 2021	63.81	64.23	63.59	64.15	298,736	+0.23(+0.36%)
Jul 08, 2021	64.31	64.31	63.68	63.92	483,957	-0.76(-1.18%)
Jul 07, 2021	64.16	64.89	63.79	64.68	498,886	+0.81(+1.27%)
Jul 06, 2021	64.10	64.49	63.41	63.87	313,079	-0.05(-0.08%)
Jul 05, 2021	64.29	64.30	63.67	63.92	57,752	-0.12(-0.19%)
Jul 02, 2021	63.65	64.28	63.65	64.04	376,174	+1.09(+1.73%)
Jun 30, 2021		62.95	62.95	62.95	0	-1.25(-1.95%)
Jun 29, 2021	63.76	64.22	63.64	64.20	233,136	+0.26(+0.41%)
Jun 28, 2021	63.21	63.97	63.15	63.94	299,152	+1.07(+1.70%)
Jun 25, 2021	62.39	62.88	62.16	62.87	390,239	+0.42(+0.67%)
Jun 24, 2021	62.31	62.59	62.19	62.45	525,051	+0.43(+0.69%)
Jun 23, 2021	62.01	62.28	61.80	62.02	488,382	-0.18(-0.29%)
Jun 22, 2021	61.89	62.23	61.70	62.20	649,842	+0.44(+0.71%)
Jun 21, 2021	61.69	62.22	61.33	61.76	275,984	+0.18(+0.29%)
Jun 18, 2021	62.15	62.21	61.32	61.58	1,940,043	-0.56(-0.90%)
Jun 17, 2021	60.90	62.50	60.90	62.14	253,068	+1.17(+1.92%)
Jun 16, 2021	61.33	61.75	60.84	60.97	463,782	-0.15(-0.25%)
Jun 15, 2021	60.61	61.37	60.61	61.12	405,870	+0.52(+0.86%)
Jun 14, 2021	60.49	60.65	60.10	60.60	251,514	+0.15(+0.25%)
Jun 11, 2021	60.08	60.56	59.83	60.45	401,035	+0.45(+0.75%)
Jun 10, 2021	59.67	60.19	59.35	60.00	427,762	+0.41(+0.69%)
Jun 09, 2021	59.26	59.95	58.77	59.59	354,349	+0.56(+0.95%)
Jun 08, 2021	59.14	59.59	58.61	59.03	409,672	+0.08(+0.14%)
Jun 07, 2021	58.60	58.99	58.58	58.95	302,233	+0.27(+0.46%)
Jun 04, 2021	57.99	58.93	57.80	58.68	533,812	+1.01(+1.75%)
Jun 03, 2021	57.01	58.02	57.01	57.67	714,172	+0.22(+0.38%)
Jun 02, 2021	57.30	57.82	57.02	57.45	650,047	+0.16(+0.28%)