Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	57.09	57.32	56.61	56.68	689,597	-0.25(-0.44%)
Feb 25, 2021	57.05	57.52	56.59	56.93	497,778	-0.23(-0.40%)
Feb 24, 2021	56.48	57.33	56.00	57.16	588,067	+0.46(+0.81%)
Feb 23, 2021	57.01	57.37	56.17	56.70	466,491	-0.83(-1.44%)
Feb 22, 2021	58.30	58.34	57.36	57.53	376,238	-1.39(-2.36%)
Feb 19, 2021	59.29	59.30	58.17	58.92	433,177	-0.50(-0.84%)
Feb 18, 2021	59.42	59.93	58.62	59.42	792,237	-0.22(-0.37%)
Feb 17, 2021	59.92	59.92	59.08	59.64	430,841	-0.40(-0.67%)
Feb 16, 2021	60.92	61.02	59.75	60.04	890,750	-0.89(-1.46%)
Feb 12, 2021		60.93	60.93	60.93	0	-0.38(-0.62%)
Feb 11, 2021	62.16	62.25	61.11	61.31	599,599	-0.84(-1.35%)
Feb 10, 2021	62.71	62.81	61.76	62.15	585,181	-0.33(-0.53%)
Feb 09, 2021	62.90	63.26	62.27	62.48	413,053	-0.28(-0.45%)
Feb 08, 2021	62.45	63.73	62.38	62.76	433,671	+0.52(+0.84%)
Feb 05, 2021	61.56	63.71	61.51	62.24	1,099,145	+1.26(+2.07%)
Feb 04, 2021	60.69	61.13	59.62	60.98	491,450	+0.80(+1.33%)
Feb 03, 2021	59.88	60.27	59.15	60.18	531,161	+0.37(+0.62%)
Feb 02, 2021	59.26	59.86	58.99	59.81	349,882	+0.78(+1.32%)
Feb 01, 2021	57.68	59.13	57.61	59.03	325,255	+1.75(+3.06%)
Jan 29, 2021	58.87	59.11	57.13	57.28	733,451	-2.04(-3.44%)
Jan 28, 2021	59.04	59.51	58.50	59.32	394,678	+0.32(+0.54%)
Jan 27, 2021	59.18	59.57	58.51	59.00	766,751	-0.28(-0.47%)
Jan 26, 2021	59.37	59.40	58.67	59.28	256,700	-0.11(-0.19%)
Jan 25, 2021	59.63	59.72	58.80	59.39	237,578	-0.20(-0.34%)
Jan 22, 2021	59.29	59.71	59.29	59.59	255,452	+0.22(+0.37%)
Jan 21, 2021	60.04	60.04	59.16	59.37	353,130	-0.73(-1.21%)
Jan 20, 2021	59.76	60.15	59.58	60.10	412,396	+0.68(+1.14%)
Jan 19, 2021	58.94	59.60	58.86	59.42	353,436	+0.50(+0.85%)
Jan 18, 2021	58.99	59.51	58.88	58.92	90,826	+0.08(+0.14%)
Jan 15, 2021	58.84	59.20	58.42	58.84	302,385	+0.23(+0.39%)
Jan 14, 2021	57.31	59.32	57.21	58.61	652,054	+1.17(+2.04%)
Jan 13, 2021	56.69	57.66	56.45	57.44	548,723	+0.90(+1.59%)
Jan 12, 2021	56.34	56.65	55.81	56.54	734,106	-0.01(-0.02%)
Jan 11, 2021	57.10	57.39	56.29	56.55	460,893	-0.55(-0.96%)
Jan 08, 2021	56.78	57.31	56.70	57.10	1,333,480	+0.41(+0.72%)
Jan 07, 2021	57.18	57.45	56.61	56.69	741,027	-0.19(-0.33%)
Jan 06, 2021	57.63	57.82	56.84	56.88	719,053	-1.04(-1.80%)
Jan 05, 2021	57.82	58.38	57.60	57.92	309,195	-0.09(-0.16%)
Jan 04, 2021	58.07	58.33	57.44	58.01	363,839	+0.17(+0.29%)
Dec 31, 2020		57.84	57.84	57.84	0	-0.16(-0.28%)
Dec 30, 2020	58.49	58.61	58.00	58.00	293,243	-0.31(-0.53%)
Dec 29, 2020	58.79	58.99	57.86	58.31	279,614	-0.32(-0.55%)
Dec 24, 2020		58.63	58.63	58.63	0	+0.61(+1.05%)
Dec 23, 2020	58.60	58.62	57.74	58.02	725,858	-0.62(-1.06%)
Dec 22, 2020	57.85	58.92	57.64	58.64	715,033	+0.94(+1.63%)
Dec 21, 2020	57.55	57.77	56.21	57.70	466,947	-0.07(-0.12%)
Dec 18, 2020	58.34	58.34	57.36	57.77	1,743,500	-0.43(-0.74%)
Dec 17, 2020	58.03	58.43	57.70	58.20	831,385	+0.41(+0.71%)
Dec 16, 2020	58.13	58.67	57.66	57.79	531,841	-0.21(-0.36%)
Dec 15, 2020	58.86	59.00	57.90	58.00	384,806	-0.68(-1.16%)
Dec 14, 2020	58.50	59.46	58.28	58.68	477,235	+0.45(+0.77%)
Dec 11, 2020	58.23	58.35	57.68	58.23	607,691	-0.25(-0.43%)
Dec 10, 2020	58.68	58.68	57.63	58.48	554,676	-0.37(-0.63%)
Dec 09, 2020	59.00	59.15	58.31	58.85	704,075	-0.11(-0.19%)
Dec 08, 2020	58.82	59.06	58.52	58.96	408,616	-0.10(-0.17%)
Dec 07, 2020	58.58	59.06	58.51	59.06	811,852	+0.53(+0.91%)
Dec 04, 2020	58.20	58.64	57.99	58.53	538,907	+0.43(+0.74%)
Dec 03, 2020	57.60	58.43	57.47	58.10	411,783	+0.25(+0.43%)
Dec 02, 2020	57.38	57.90	57.00	57.85	406,780	+0.43(+0.75%)