Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015		59.36	59.36	59.36	0	-0.23(-0.39%)
Jul 30, 2015	57.01	60.06	56.76	59.59	1,374,245	+10.86(+22.29%)
Jul 29, 2015	47.95	48.74	47.85	48.73	236,962	+0.73(+1.52%)
Jul 28, 2015	48.26	48.30	47.68	48.00	216,274	-0.11(-0.23%)
Jul 27, 2015	48.80	48.80	48.06	48.11	218,285	-0.73(-1.49%)
Jul 24, 2015	49.47	49.57	48.72	48.84	257,607	-0.73(-1.47%)
Jul 23, 2015	49.66	49.99	49.46	49.57	178,892	-0.08(-0.16%)
Jul 22, 2015	49.14	49.77	49.14	49.65	106,154	+0.43(+0.87%)
Jul 21, 2015	49.75	50.07	49.20	49.22	128,785	-0.65(-1.30%)
Jul 20, 2015	50.07	50.10	49.84	49.87	91,047	-0.21(-0.42%)
Jul 17, 2015	50.48	50.50	50.05	50.08	150,670	-0.37(-0.73%)
Jul 16, 2015		50.56		50.45	265,821	+0.57(+1.14%)
Jul 15, 2015	50.00	50.21	49.88	49.88	266,183	-0.01(-0.02%)
Jul 14, 2015	49.95	50.03	49.74	49.89	289,510	+0.00(+0.00%)
Jul 13, 2015	49.61	50.59	49.61	49.89	136,549	+0.28(+0.56%)
Jul 10, 2015	50.01	50.16	49.27	49.61	299,777	-0.12(-0.24%)
Jul 09, 2015	50.10	50.19	49.52	49.73	219,324	-0.10(-0.20%)
Jul 08, 2015	50.17	50.61	49.80	49.83	229,238	-0.66(-1.31%)
Jul 07, 2015	50.06	50.68	49.00	50.49	218,473	+0.42(+0.84%)
Jul 06, 2015	49.57	50.72	49.57	50.07	263,312	-0.49(-0.97%)
Jul 03, 2015	51.05	51.05	50.41	50.56	57,444	-0.38(-0.75%)
Jul 02, 2015	50.75	51.54	50.15	50.94	184,755	+0.21(+0.41%)
Jun 30, 2015		50.73	50.73	50.73	0	+0.98(+1.97%)
Jun 29, 2015	50.00	50.20	49.46	49.75	164,105	-0.49(-0.98%)
Jun 26, 2015	50.88	50.88	50.07	50.24	122,117	-0.44(-0.87%)
Jun 25, 2015	51.21	51.70	50.59	50.68	217,251	-0.80(-1.55%)
Jun 24, 2015	51.27	51.76	51.05	51.48	311,134	-0.05(-0.10%)
Jun 23, 2015	51.82	51.95	51.48	51.53	109,045	-0.06(-0.12%)
Jun 22, 2015	51.31	51.86	51.25	51.59	159,523	+0.20(+0.39%)
Jun 19, 2015	52.25	52.29	51.31	51.39	425,353	-0.75(-1.44%)
Jun 18, 2015	52.09	52.22	51.68	52.14	298,201	+0.04(+0.08%)
Jun 17, 2015	52.45	52.77	51.92	52.10	338,156	-0.52(-0.99%)
Jun 16, 2015	52.51	52.73	52.24	52.62	153,231	-0.02(-0.04%)
Jun 15, 2015	52.49	52.77	51.80	52.64	238,505	+0.07(+0.13%)
Jun 12, 2015	52.22	52.61	52.12	52.57	179,155	+0.17(+0.32%)
Jun 11, 2015	52.44	52.61	52.17	52.40	264,110	+0.11(+0.21%)
Jun 10, 2015	52.32	52.40	51.95	52.29	164,919	-0.06(-0.11%)
Jun 09, 2015	52.90	52.90	52.25	52.35	173,009	-0.38(-0.72%)
Jun 08, 2015	52.65	52.79	52.40	52.73	208,247	-0.03(-0.06%)
Jun 05, 2015	52.45	53.03	52.28	52.76	156,574	+0.06(+0.11%)
Jun 04, 2015	52.52	53.03	52.35	52.70	392,830	-0.14(-0.26%)
Jun 03, 2015	52.39	53.12	52.39	52.84	246,312	+0.35(+0.67%)
Jun 02, 2015	52.63	53.01	52.43	52.49	223,070	-0.41(-0.78%)
Jun 01, 2015	53.06	53.13	52.59	52.90	191,522	-0.07(-0.13%)
May 29, 2015	52.91	53.23	52.56	52.97	535,645	+0.12(+0.23%)
May 28, 2015	52.71	53.45	52.63	52.85	265,101	-0.03(-0.06%)
May 27, 2015	53.08	53.31	52.66	52.88	333,657	-0.27(-0.51%)
May 26, 2015	52.51	53.25	52.51	53.15	289,319	+0.73(+1.39%)
May 25, 2015	52.89	53.08	52.12	52.42	125,890	-0.48(-0.91%)
May 22, 2015	52.09	53.13	51.81	52.90	510,578	+1.10(+2.12%)
May 21, 2015	54.97	54.97	50.91	51.80	1,841,753	-7.97(-13.33%)
May 20, 2015	59.11	60.20	58.90	59.77	334,955	+0.85(+1.44%)
May 19, 2015	58.99	59.91	58.70	58.92	339,672	+0.24(+0.41%)
May 15, 2015		58.68	58.68	58.68	0	+0.92(+1.59%)
May 14, 2015	57.49	57.97	57.34	57.76	284,367	+0.27(+0.47%)
May 13, 2015	57.76	58.38	57.33	57.49	328,254	-0.52(-0.90%)
May 12, 2015	58.55	58.87	57.91	58.01	430,727	-0.74(-1.26%)
May 11, 2015	59.31	59.72	58.67	58.75	441,240	-0.76(-1.28%)
May 08, 2015	60.13	60.27	59.39	59.51	287,009	-0.29(-0.48%)
May 07, 2015	59.96	60.09	59.59	59.80	518,588	-0.11(-0.18%)
May 06, 2015	60.35	60.35	59.56	59.91	655,925	-0.44(-0.73%)
May 05, 2015	60.82	61.20	59.93	60.35	394,788	-0.85(-1.39%)
May 04, 2015	61.19	61.40	60.75	61.20	332,426	-0.03(-0.05%)