Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	40.59	40.72	39.40	39.46	1,019,212	-1.29(-3.17%)
Oct 28, 2022	39.48	40.80	39.46	40.75	957,753	+1.36(+3.45%)
Oct 27, 2022	39.44	39.88	39.04	39.39	822,929	+0.10(+0.25%)
Oct 26, 2022	38.52	39.61	38.18	39.29	857,532	+0.46(+1.18%)
Oct 25, 2022	38.42	38.89	38.41	38.83	520,040	+0.54(+1.41%)
Oct 24, 2022	38.31	38.42	37.74	38.29	636,241	+0.17(+0.45%)
Oct 21, 2022	37.55	38.16	37.25	38.12	451,412	+0.56(+1.49%)
Oct 20, 2022	37.45	38.31	37.39	37.56	594,976	+0.10(+0.27%)
Oct 19, 2022	37.71	37.74	37.23	37.46	759,168	-0.25(-0.66%)
Oct 18, 2022	37.47	37.77	37.32	37.71	853,651	+0.98(+2.67%)
Oct 17, 2022	36.25	36.95	36.19	36.73	536,927	+0.98(+2.74%)
Oct 14, 2022	36.14	36.56	35.73	35.75	774,154	-0.04(-0.11%)
Oct 13, 2022	35.03	36.05	34.72	35.79	520,205	+0.20(+0.56%)
Oct 12, 2022	35.14	35.72	35.14	35.59	779,485	+0.43(+1.22%)
Oct 11, 2022	35.85	36.19	35.10	35.16	750,003	-1.10(-3.03%)
Oct 07, 2022				36.26	0	-1.13(-3.02%)
Oct 06, 2022	37.82	37.96	37.27	37.39	663,760	-0.51(-1.35%)
Oct 05, 2022	37.50	38.07	37.50	37.90	540,427	-0.09(-0.24%)
Oct 04, 2022	37.93	38.36	37.67	37.99	846,737	+1.02(+2.76%)
Oct 03, 2022	36.60	37.29	36.23	36.97	785,494	+0.46(+1.26%)
Sep 30, 2022	37.07	37.17	36.51	36.51	581,244	-0.47(-1.27%)
Sep 29, 2022	37.07	37.23	36.88	36.98	600,884	-0.56(-1.49%)
Sep 28, 2022	36.56	37.62	36.45	37.54	755,229	+1.03(+2.82%)
Sep 27, 2022	37.04	37.38	36.34	36.51	672,773	-0.43(-1.16%)
Sep 26, 2022	36.80	37.30	36.80	36.94	710,388	+0.11(+0.30%)
Sep 23, 2022	36.69	37.00	36.51	36.83	779,080	-0.16(-0.43%)
Sep 22, 2022	37.40	37.53	36.83	36.99	777,137	-0.45(-1.20%)
Sep 21, 2022	37.64	38.22	37.38	37.44	1,158,088	-0.05(-0.13%)
Sep 20, 2022	38.34	38.36	37.29	37.49	712,960	-1.06(-2.75%)
Sep 19, 2022	37.83	38.60	37.71	38.55	673,363	+0.64(+1.69%)
Sep 16, 2022	38.40	38.51	37.91	37.91	1,992,181	-0.75(-1.94%)
Sep 15, 2022	39.05	39.33	38.28	38.66	856,569	-0.46(-1.18%)
Sep 14, 2022	39.57	39.66	39.03	39.12	447,677	-0.45(-1.14%)
Sep 13, 2022	39.84	40.04	39.42	39.57	527,685	-1.02(-2.51%)
Sep 12, 2022	40.23	40.87	40.23	40.59	645,942	+0.51(+1.27%)
Sep 09, 2022	39.47	40.08	39.37	40.08	770,983	+0.81(+2.06%)
Sep 08, 2022	38.43	39.31	38.37	39.27	865,621	+0.52(+1.34%)
Sep 07, 2022	38.89	39.10	38.12	38.75	639,260	+0.02(+0.05%)
Sep 06, 2022	39.17	39.49	38.67	38.73	574,430	-0.38(-0.97%)
Sep 02, 2022				39.11	0	-0.75(-1.88%)
Sep 01, 2022	40.99	40.99	39.36	39.86	997,166	-1.51(-3.65%)
Aug 31, 2022	40.69	41.89	40.65	41.37	1,435,994	+0.93(+2.30%)
Aug 30, 2022	41.31	41.66	40.39	40.44	1,004,493	-0.65(-1.58%)
Aug 29, 2022	41.28	41.60	40.70	41.09	1,602,626	-0.45(-1.08%)
Aug 26, 2022	44.00	44.16	41.48	41.54	1,978,502	-6.60(-13.71%)
Aug 25, 2022	48.39	48.59	47.86	48.14	431,981	-0.11(-0.23%)
Aug 24, 2022	48.38	48.93	48.22	48.25	403,371	-0.12(-0.25%)
Aug 23, 2022	48.76	48.86	48.34	48.37	619,738	-0.53(-1.08%)
Aug 22, 2022	49.18	49.34	48.60	48.90	387,969	-0.73(-1.47%)
Aug 19, 2022	50.33	50.58	49.54	49.63	346,164	-1.01(-1.99%)
Aug 18, 2022	50.71	50.77	50.19	50.64	387,475	-0.07(-0.14%)
Aug 17, 2022	51.30	51.38	50.64	50.71	340,696	-0.97(-1.88%)
Aug 16, 2022	51.07	51.75	50.72	51.68	347,042	+0.29(+0.56%)
Aug 15, 2022	50.85	51.60	50.84	51.39	313,186	+0.55(+1.08%)
Aug 12, 2022	50.33	51.00	50.00	50.84	237,157	+0.79(+1.58%)
Aug 11, 2022	50.51	50.69	49.85	50.05	241,520	-0.21(-0.42%)
Aug 10, 2022	49.61	50.50	49.59	50.26	314,804	+1.54(+3.16%)
Aug 09, 2022	50.28	50.44	48.65	48.72	450,972	-1.78(-3.52%)
Aug 08, 2022	50.45	51.79	50.38	50.50	541,001	-0.04(-0.08%)
Aug 05, 2022	52.71	53.53	50.30	50.54	550,449	-3.00(-5.60%)
Aug 04, 2022	53.10	53.81	52.99	53.54	332,164	+0.71(+1.34%)
Aug 03, 2022	52.03	53.21	51.93	52.83	273,523	+0.96(+1.85%)