Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	55.01	55.66	54.83	55.16	778,284	-0.27(-0.49%)
Feb 25, 2022	55.09	55.53	54.43	55.43	710,429	+0.40(+0.73%)
Feb 24, 2022	52.78	55.13	52.56	55.03	985,443	+1.22(+2.27%)
Feb 23, 2022	54.49	55.22	53.76	53.81	885,421	-0.44(-0.81%)
Feb 22, 2022	54.18	54.67	54.00	54.25	550,003	-0.26(-0.48%)
Feb 18, 2022				54.51	0	-0.39(-0.71%)
Feb 17, 2022	55.80	55.80	54.90	54.90	523,617	-1.13(-2.02%)
Feb 16, 2022	56.00	56.34	55.50	56.03	692,719	-0.52(-0.92%)
Feb 15, 2022	56.64	56.97	56.11	56.55	965,027	+0.25(+0.44%)
Feb 14, 2022	56.21	56.59	55.82	56.30	841,218	-0.06(-0.11%)
Feb 11, 2022	57.42	57.72	56.13	56.36	390,873	-1.08(-1.88%)
Feb 10, 2022	57.32	58.44	57.29	57.44	892,970	-0.89(-1.53%)
Feb 09, 2022	57.01	58.54	57.00	58.33	874,700	+1.72(+3.04%)
Feb 08, 2022	55.31	56.77	55.10	56.61	688,991	+1.21(+2.18%)
Feb 07, 2022	56.50	56.79	55.32	55.40	1,162,817	-1.32(-2.33%)
Feb 04, 2022	58.00	58.72	56.28	56.72	995,581	-2.30(-3.90%)
Feb 03, 2022	59.66		58.95	59.02	880,431	-1.54(-2.54%)
Feb 02, 2022	60.67	61.35	60.27	60.56	531,579	-0.25(-0.41%)
Feb 01, 2022	60.95	61.26	60.34	60.81	559,678	-0.03(-0.05%)
Jan 31, 2022	59.61	60.90		60.84	677,311	+0.99(+1.65%)
Jan 28, 2022	57.92	59.87	57.50	59.85	608,053	+2.01(+3.48%)
Jan 27, 2022	58.47	58.72	57.74	57.84	572,014	+0.01(+0.02%)
Jan 26, 2022	58.28	58.94	57.54	57.83	754,215	+0.23(+0.40%)
Jan 25, 2022	58.52	58.98	57.20	57.60	889,084	-1.48(-2.51%)
Jan 24, 2022	58.03	59.11	56.45	59.08	982,072	+0.78(+1.34%)
Jan 21, 2022	58.21	58.85	58.08	58.30	486,620	-0.10(-0.17%)
Jan 20, 2022	58.10	59.41	58.10	58.40	652,717	+0.36(+0.62%)
Jan 19, 2022	59.01	59.31	57.92	58.04	743,699	-0.98(-1.66%)
Jan 18, 2022	59.64	60.08	58.93	59.02	608,626	-1.44(-2.38%)
Jan 17, 2022	59.58	60.89	59.55	60.46	270,816	+0.91(+1.53%)
Jan 14, 2022	58.71	59.58	58.70	59.55	650,518	+0.55(+0.93%)
Jan 13, 2022	58.47	59.49	58.33	59.00	840,720	+0.76(+1.30%)
Jan 12, 2022	58.39	59.03	57.70	58.24	430,067	-0.24(-0.41%)
Jan 11, 2022	58.16	58.69	57.97	58.48	599,814	+0.09(+0.15%)
Jan 10, 2022	57.59	58.41	57.48	58.39	519,144	+0.09(+0.15%)
Jan 07, 2022	57.80	58.57	57.60	58.30	521,958	+0.39(+0.67%)
Jan 06, 2022	57.22	58.33	57.22	57.91	372,574	-0.12(-0.21%)
Jan 05, 2022	59.29	59.31	57.98	58.03	836,630	-1.58(-2.65%)
Jan 04, 2022	60.09	60.47	58.98	59.61	396,222	-0.43(-0.72%)
Dec 31, 2021		60.04	60.04	60.04	0	-0.84(-1.38%)
Dec 30, 2021	60.93	61.54	60.83	60.88	137,121	-0.08(-0.13%)
Dec 29, 2021	61.69	61.90	60.70	60.96	395,852	+0.14(+0.23%)
Dec 24, 2021		60.82	60.82	60.82	0	+0.17(+0.28%)
Dec 23, 2021	60.60	60.78	60.31	60.65	508,243	+0.33(+0.55%)
Dec 22, 2021	60.21	60.56	59.80	60.32	255,608	+0.06(+0.10%)
Dec 21, 2021	59.31	60.34	59.14	60.26	731,363	+1.26(+2.14%)
Dec 20, 2021	59.12	59.33	58.48	59.00	291,153	-0.53(-0.89%)
Dec 17, 2021	59.26	59.93	59.05	59.53	1,425,470	+0.27(+0.46%)
Dec 16, 2021	60.53	60.63	59.11	59.26	706,988	-1.25(-2.07%)
Dec 15, 2021	59.67	60.55	59.35	60.51	1,139,949	+0.87(+1.46%)
Dec 14, 2021	59.66	59.93	58.83	59.64	426,739	-0.42(-0.70%)
Dec 13, 2021	60.81	61.16	59.86	60.06	771,429	-0.61(-1.01%)
Dec 10, 2021	60.76	61.11	60.27	60.67	308,048	+0.18(+0.30%)
Dec 09, 2021	61.17	61.60	60.48	60.49	302,172	-0.70(-1.14%)
Dec 08, 2021	60.75	61.30	60.44	61.19	559,913	+0.32(+0.53%)
Dec 07, 2021	61.33	61.69	60.74	60.87	616,728	+0.26(+0.43%)
Dec 06, 2021	59.61	60.78	59.30	60.61	845,950	+1.11(+1.87%)
Dec 03, 2021	60.59	60.60	58.78	59.50	496,459	-0.89(-1.47%)
Dec 02, 2021	59.28	60.69	59.25	60.39	561,674	+0.78(+1.31%)