Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	54.79	55.02	53.92	54.29	1,739,157	-1.04(-1.88%)
Nov 29, 2023	55.28	56.46	55.01	55.33	1,068,756	+0.55(+1.00%)
Nov 28, 2023	54.03	54.83	53.77	54.78	464,307	+0.64(+1.18%)
Nov 27, 2023	53.31	54.30	52.95	54.14	415,465	+0.84(+1.58%)
Nov 24, 2023	53.03	53.43	52.74	53.30	108,571	+0.07(+0.13%)
Nov 23, 2023	52.89	53.38	52.88	53.23	61,646	+0.22(+0.42%)
Nov 22, 2023	53.43	53.61	52.84	53.01	353,595	-0.05(-0.09%)
Nov 21, 2023	53.40	53.64	52.99	53.06	424,364	-0.37(-0.69%)
Nov 20, 2023	52.52	53.90	52.52	53.43	393,833	+0.29(+0.55%)
Nov 17, 2023	53.03	53.34	52.87	53.14	315,365	+0.11(+0.21%)
Nov 16, 2023	52.60	53.21	52.31	53.03	532,839	+0.39(+0.74%)
Nov 15, 2023	51.68	52.72	51.49	52.64	665,134	+1.23(+2.39%)
Nov 14, 2023	51.67	52.00	51.39	51.41	562,519	+0.59(+1.16%)
Nov 13, 2023	50.57	50.88	50.18	50.82	297,141	+0.29(+0.57%)
Nov 10, 2023	49.85	50.64	49.36	50.53	342,080	+0.77(+1.55%)
Nov 09, 2023	49.99	50.59	49.74	49.76	739,918	-0.19(-0.38%)
Nov 08, 2023	49.86	50.16	49.49	49.95	524,043	+0.19(+0.38%)
Nov 07, 2023	48.79	49.96	48.74	49.76	680,636	+0.99(+2.03%)
Nov 06, 2023	49.58	50.29	48.44	48.77	683,147	-0.86(-1.73%)
Nov 03, 2023	48.48	49.66	46.90	49.63	935,027	+2.26(+4.77%)
Nov 02, 2023	47.01	47.41	46.57	47.37	773,585	+0.93(+2.00%)
Nov 01, 2023	46.52	47.12	46.17	46.44	520,936	+0.14(+0.30%)
Oct 31, 2023	46.10	46.37	45.67	46.30	946,105	+0.30(+0.65%)
Oct 30, 2023	45.48	46.08	45.20	46.00	398,705	+0.97(+2.15%)
Oct 27, 2023	44.89	45.45	44.54	45.03	400,043	+0.40(+0.90%)
Oct 26, 2023	45.64	46.36	44.34	44.63	510,600	-1.04(-2.28%)
Oct 25, 2023	45.65	45.96	45.35	45.67	339,157	-0.17(-0.37%)
Oct 24, 2023	45.71	46.09	45.65	45.84	394,441	+0.42(+0.92%)
Oct 23, 2023	45.19	45.77	44.79	45.42	271,396	-0.13(-0.29%)
Oct 20, 2023	45.79	46.09	45.34	45.55	593,815	-0.31(-0.68%)
Oct 19, 2023	46.56	46.59	45.74	45.86	445,562	-0.61(-1.31%)
Oct 18, 2023	46.67	47.49	46.42	46.47	307,153	-0.57(-1.21%)
Oct 17, 2023	46.67	47.47	46.53	47.04	440,969	-0.10(-0.21%)
Oct 16, 2023	47.42	47.44	46.86	47.14	483,338	+0.05(+0.11%)
Oct 13, 2023	47.92	48.20	46.91	47.09	363,190	-0.80(-1.67%)
Oct 12, 2023	49.00	49.23	47.55	47.89	233,992	-1.11(-2.27%)
Oct 11, 2023	48.54	49.15	48.46	49.00	268,269	+0.69(+1.43%)
Oct 10, 2023	48.08	48.85	48.06	48.31	251,925	+0.05(+0.10%)
Oct 06, 2023				48.26	0	+0.22(+0.46%)
Oct 05, 2023	47.51	48.13	47.41	48.04	419,525	+0.53(+1.12%)
Oct 04, 2023	46.93	47.72	46.72	47.51	327,210	+0.71(+1.52%)
Oct 03, 2023	47.54	47.81	46.29	46.80	573,084	-1.02(-2.13%)
Oct 02, 2023	47.59	48.32	47.59	47.82	376,877	+0.15(+0.31%)
Sep 29, 2023	47.65	47.84	47.31	47.67	696,971	+0.58(+1.23%)
Sep 28, 2023	46.49	47.40	46.25	47.09	630,955	+0.29(+0.62%)
Sep 27, 2023	47.10	47.34	46.39	46.80	479,256	-0.04(-0.09%)
Sep 26, 2023	47.58	47.88	46.56	46.84	555,497	-1.04(-2.17%)
Sep 25, 2023	47.70	47.90	47.65	47.88	582,344	-0.14(-0.29%)
Sep 22, 2023	48.01	48.25	47.68	48.02	512,878	+0.28(+0.59%)
Sep 21, 2023	49.12	49.23	47.72	47.74	764,255	-1.95(-3.92%)
Sep 20, 2023	50.28	50.32	49.63	49.69	425,879	-0.40(-0.80%)
Sep 19, 2023	52.27	52.27	50.05	50.09	460,997	-2.31(-4.41%)
Sep 18, 2023	52.53	52.85	52.16	52.40	276,946	-0.33(-0.63%)
Sep 15, 2023	53.40	53.41	52.20	52.73	2,165,690	-0.41(-0.77%)
Sep 14, 2023	52.56	53.41	52.50	53.14	388,543	+0.87(+1.66%)
Sep 13, 2023	53.02	53.11	52.20	52.27	393,305	-0.90(-1.69%)
Sep 12, 2023	53.34	53.39	52.72	53.17	372,189	-0.38(-0.71%)
Sep 11, 2023	53.60	53.79	53.02	53.55	244,311	+0.32(+0.60%)
Sep 08, 2023	53.64	53.75	53.10	53.23	357,977	-0.38(-0.71%)
Sep 07, 2023	54.26	54.27	53.46	53.61	561,986	-0.84(-1.54%)
Sep 06, 2023	54.61	54.84	54.07	54.45	360,838	-0.18(-0.33%)
Sep 05, 2023	54.92	54.92	54.47	54.63	336,592	-0.41(-0.74%)