Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023				55.10	0	+1.09(+2.02%)
Jun 29, 2023	54.05	54.32	53.72	54.01	379,262	-0.03(-0.06%)
Jun 28, 2023	53.50	54.08	53.27	54.04	519,649	+0.55(+1.03%)
Jun 27, 2023	52.92	53.54	52.52	53.49	616,835	+0.73(+1.38%)
Jun 26, 2023	52.69	53.07	52.46	52.76	301,627	-0.11(-0.21%)
Jun 23, 2023	52.85	53.13	52.36	52.87	670,708	-0.31(-0.58%)
Jun 22, 2023	53.25	53.43	52.82	53.18	830,056	-0.26(-0.49%)
Jun 21, 2023	54.17	54.55	52.97	53.44	982,641	-0.81(-1.49%)
Jun 20, 2023	54.41	54.82	53.92	54.25	976,587	-0.43(-0.79%)
Jun 19, 2023	54.76	54.99	54.33	54.68	198,592	-0.04(-0.07%)
Jun 16, 2023	55.18	55.67	54.32	54.72	2,590,588	-0.68(-1.23%)
Jun 15, 2023	55.66	55.86	55.25	55.40	602,120	-0.60(-1.07%)
Jun 14, 2023	56.39	56.39	55.33	56.00	716,604	-0.48(-0.85%)
Jun 13, 2023	57.33	57.38	56.28	56.48	514,885	-0.52(-0.91%)
Jun 12, 2023	56.25	57.17	55.78	57.00	456,847	+0.80(+1.42%)
Jun 09, 2023	55.67	56.38	55.17	56.20	853,481	+0.64(+1.15%)
Jun 08, 2023	55.81	56.20	55.22	55.56	451,497	-0.25(-0.45%)
Jun 07, 2023	57.89	57.96	55.80	55.81	590,362	-2.08(-3.59%)
Jun 06, 2023	57.40	57.95	57.04	57.89	846,609	+0.65(+1.14%)
Jun 05, 2023	56.48	57.56	56.21	57.24	796,268	+0.74(+1.31%)
Jun 02, 2023	56.14	56.60	55.75	56.50	558,824	+0.55(+0.98%)
Jun 01, 2023	55.96	56.12	55.46	55.95	777,302	-0.49(-0.87%)
May 31, 2023	56.15	56.79	55.77	56.44	2,089,011	+0.14(+0.25%)
May 30, 2023	57.20	57.39	56.18	56.30	556,776	-0.69(-1.21%)
May 29, 2023	56.81	57.20	56.77	56.99	103,740	+0.22(+0.39%)
May 26, 2023	55.69	57.14	55.69	56.77	530,075	+1.22(+2.20%)
May 25, 2023	54.87	56.25	54.87	55.55	709,836	+0.80(+1.46%)
May 24, 2023	54.60	54.92	54.11	54.75	455,107	-0.21(-0.38%)
May 23, 2023	56.52	56.71	54.91	54.96	901,045	-1.22(-2.17%)
May 19, 2023				56.18	0	+0.13(+0.23%)
May 18, 2023	54.89	56.09	54.85	56.05	560,885	+1.16(+2.11%)
May 17, 2023	54.91	55.08	54.54	54.89	399,054	-0.04(-0.07%)
May 16, 2023	54.35	55.12	53.98	54.93	440,271	+0.08(+0.15%)
May 15, 2023	54.53	54.94	54.30	54.85	435,111	+0.38(+0.70%)
May 12, 2023	54.58	54.77	54.03	54.47	383,709	+0.15(+0.28%)
May 11, 2023	55.59	55.70	54.15	54.32	556,505	-1.14(-2.06%)
May 10, 2023	55.65	56.03	54.92	55.46	849,646	-0.29(-0.52%)
May 09, 2023	55.33	55.93	55.12	55.75	693,626	+0.33(+0.60%)
May 08, 2023	55.24	56.05	54.72	55.42	1,908,184	+0.01(+0.02%)
May 05, 2023	52.00	56.99	51.91	55.41	1,767,949	+5.98(+12.10%)
May 04, 2023	50.25	50.99	49.42	49.43	676,800	-1.74(-3.40%)
May 03, 2023	51.34	51.60	50.55	51.17	651,941	-0.17(-0.33%)
May 02, 2023	51.17	51.40	50.63	51.34	682,726	+0.17(+0.33%)
May 01, 2023	51.31	51.43	50.95	51.17	466,833	-0.14(-0.27%)
Apr 28, 2023	51.49	51.53	51.09	51.31	585,677	-0.16(-0.31%)
Apr 27, 2023	50.76	51.50	50.71	51.47	380,192	+0.73(+1.44%)
Apr 26, 2023	50.84	51.15	50.37	50.74	549,803	+0.16(+0.32%)
Apr 25, 2023	50.82	51.10	50.55	50.58	555,521	-0.35(-0.69%)
Apr 24, 2023	51.18	51.41	50.52	50.93	511,910	-0.26(-0.51%)
Apr 21, 2023	51.70	51.71	51.01	51.19	494,098	-0.29(-0.56%)
Apr 20, 2023	51.21	51.63	51.18	51.48	414,888	+0.12(+0.23%)
Apr 19, 2023	51.62	51.78	51.31	51.36	764,953	-0.52(-1.00%)
Apr 18, 2023	52.27	52.72	51.78	51.88	555,420	-0.33(-0.63%)
Apr 17, 2023	52.49	52.81	52.05	52.21	277,228	-0.26(-0.50%)
Apr 14, 2023	52.82	53.00	52.05	52.47	428,683	-0.43(-0.81%)
Apr 13, 2023	52.26	52.93	52.14	52.90	457,669	+0.76(+1.46%)
Apr 12, 2023	52.49	52.93	51.91	52.14	370,285	+0.01(+0.02%)
Apr 11, 2023	51.85	52.42	51.70	52.13	474,868	+0.39(+0.75%)
Apr 10, 2023	51.40	51.77	50.80	51.74	473,965	+0.19(+0.37%)
Apr 06, 2023				51.55	0	+0.31(+0.60%)
Apr 05, 2023	51.57	51.80	50.93	51.24	339,903	-0.40(-0.77%)
Apr 04, 2023	51.60	51.96	51.43	51.64	477,255	+0.10(+0.19%)