Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	51.54	52.18	51.47	52.13	601,578	+0.79(+1.54%)
Mar 30, 2023	51.33	51.53	50.90	51.34	466,275	+0.33(+0.65%)
Mar 29, 2023	51.65	51.78	50.75	51.01	585,063	-0.23(-0.45%)
Mar 28, 2023	50.94	51.26	50.79	51.24	634,441	+0.21(+0.41%)
Mar 27, 2023	50.79	51.10	50.36	51.03	689,924	+0.24(+0.47%)
Mar 24, 2023	50.89	51.16	50.33	50.79	561,398	-0.27(-0.53%)
Mar 23, 2023	51.40	51.43	50.69	51.06	762,356	+0.20(+0.39%)
Mar 22, 2023	52.47	52.47	50.83	50.86	769,996	-1.64(-3.12%)
Mar 21, 2023	51.86	52.54	51.62	52.50	1,024,815	+1.05(+2.04%)
Mar 20, 2023	50.26	51.78	50.03	51.45	966,475	+0.86(+1.70%)
Mar 17, 2023	49.95	50.78	49.95	50.59	7,382,207	+0.34(+0.68%)
Mar 16, 2023	48.57	50.65	48.27	50.25	1,004,797	+1.40(+2.87%)
Mar 15, 2023	49.20	49.44	48.21	48.85	939,385	-0.88(-1.77%)
Mar 14, 2023	49.48	49.78	48.63	49.73	1,483,638	+0.78(+1.59%)
Mar 13, 2023	48.49	49.48	47.20	48.95	1,698,570	+1.35(+2.84%)
Mar 10, 2023	48.78	48.79	47.44	47.60	986,704	-1.21(-2.48%)
Mar 09, 2023	48.56	49.56	48.32	48.81	1,103,076	+0.49(+1.01%)
Mar 08, 2023	47.77	48.48	47.65	48.32	439,488	+0.57(+1.19%)
Mar 07, 2023	48.12	48.39	47.69	47.75	804,371	-0.24(-0.50%)
Mar 06, 2023	48.46	48.67	47.94	47.99	466,116	+0.02(+0.04%)
Mar 03, 2023	47.01	48.18	46.90	47.97	652,612	+1.39(+2.98%)
Mar 02, 2023	45.98	46.77	45.96	46.58	494,729	+0.00(+0.00%)
Mar 01, 2023	46.71	47.23	46.43	46.58	940,037	-0.39(-0.83%)
Feb 28, 2023	46.20	47.10	46.10	46.97	2,066,455	+0.69(+1.49%)
Feb 27, 2023	46.40	46.79	46.21	46.28	320,258	-0.12(-0.26%)
Feb 24, 2023	46.53	46.64	46.05	46.40	809,669	-0.51(-1.09%)
Feb 23, 2023	47.06	47.17	46.23	46.91	1,108,762	+0.01(+0.02%)
Feb 22, 2023	47.35	47.68	46.70	46.90	658,938	-0.27(-0.57%)
Feb 21, 2023	47.02	47.23	46.65	47.17	775,419	-0.26(-0.55%)
Feb 17, 2023				47.43	0	-0.04(-0.08%)
Feb 16, 2023	48.03	48.34	47.47	47.47	782,218	-1.03(-2.12%)
Feb 15, 2023	47.58	48.70	47.56	48.50	724,127	+0.83(+1.74%)
Feb 14, 2023	47.19	47.83	46.96	47.67	776,719	+0.42(+0.89%)
Feb 13, 2023	47.42	47.50	47.03	47.25	440,503	+0.11(+0.23%)
Feb 10, 2023	48.06	48.08	47.12	47.14	661,866	-1.27(-2.62%)
Feb 09, 2023	47.99	48.91	47.78	48.41	2,004,551	+0.80(+1.68%)
Feb 08, 2023	46.54	47.76	46.42	47.61	1,195,606	+1.04(+2.23%)
Feb 07, 2023	46.91	46.91	45.97	46.57	1,138,196	-0.27(-0.58%)
Feb 06, 2023	46.01	47.34	45.70	46.84	1,108,439	+0.33(+0.71%)
Feb 03, 2023	45.51	47.08	45.32	46.51	1,780,526	+2.24(+5.06%)
Feb 02, 2023	44.24	44.55	43.80	44.27	1,659,853	+0.44(+1.00%)
Feb 01, 2023	44.67	44.80	43.60	43.83	1,329,625	-0.80(-1.79%)
Jan 31, 2023	44.55	45.01	44.19	44.63	985,051	+0.28(+0.63%)
Jan 30, 2023	44.90	45.13	44.35	44.35	590,336	-0.85(-1.88%)
Jan 27, 2023	45.17	45.69	45.13	45.20	442,693	-0.10(-0.22%)
Jan 26, 2023	44.59	45.31	44.45	45.30	466,191	+1.10(+2.49%)
Jan 25, 2023	44.00	44.45	43.56	44.20	515,382	-0.25(-0.56%)
Jan 24, 2023	45.08	45.36	44.42	44.45	400,651	-0.90(-1.98%)
Jan 23, 2023	44.30	45.38	44.21	45.35	710,785	+1.09(+2.46%)
Jan 20, 2023	43.86	44.34	43.82	44.26	316,770	+0.41(+0.94%)
Jan 19, 2023	43.37	44.06	43.37	43.85	666,547	+0.26(+0.60%)
Jan 18, 2023	44.11	44.42	43.59	43.59	644,655	-0.32(-0.73%)
Jan 17, 2023	44.28	44.46	43.67	43.91	571,924	-0.31(-0.70%)
Jan 16, 2023	43.88	44.41	43.40	44.22	196,680	+0.54(+1.24%)
Jan 13, 2023	42.98	43.88	42.77	43.68	910,933	+0.49(+1.13%)
Jan 12, 2023	42.61	43.25	42.30	43.19	805,444	+0.65(+1.53%)
Jan 11, 2023	41.72	42.55	41.65	42.54	535,030	+0.97(+2.33%)
Jan 10, 2023	41.18	41.69	41.00	41.57	479,403	+0.30(+0.73%)
Jan 09, 2023	41.11	41.84	41.11	41.27	424,630	+0.29(+0.71%)
Jan 06, 2023	41.09	41.49	39.85	40.98	565,964	+0.13(+0.32%)
Jan 05, 2023	41.67	41.67	40.76	40.85	480,077	-1.07(-2.55%)
Jan 04, 2023	41.35	42.11	41.27	41.92	908,131	+0.80(+1.95%)