Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	45.16	45.67	44.94	45.53	707,465	+0.38(+0.84%)
Nov 29, 2018	45.69	45.88	45.10	45.15	415,370	-0.75(-1.63%)
Nov 28, 2018	45.47	46.14	45.42	45.90	643,202	+0.58(+1.28%)
Nov 27, 2018	45.15	45.68	45.03	45.32	785,356	+0.07(+0.15%)
Nov 26, 2018	45.04	45.26	44.41	45.25	761,945	+0.65(+1.46%)
Nov 23, 2018	44.07	44.70	43.88	44.60	310,404	+0.51(+1.16%)
Nov 22, 2018	44.32	44.43	43.68	44.09	178,779	-0.20(-0.45%)
Nov 21, 2018	43.66	44.75	43.46	44.29	933,844	+0.94(+2.17%)
Nov 20, 2018	42.52	43.42	42.37	43.35	730,201	+0.47(+1.10%)
Nov 19, 2018	43.77	43.77	42.59	42.88	550,650	-0.79(-1.81%)
Nov 16, 2018	43.07	43.77	42.91	43.67	410,014	+0.33(+0.76%)
Nov 15, 2018	43.32	43.60	42.99	43.34	935,381	+0.01(+0.02%)
Nov 14, 2018	43.87	44.25	43.14	43.33	572,655	-0.35(-0.80%)
Nov 13, 2018	43.08	44.00	43.04	43.68	673,597	+0.71(+1.65%)
Nov 12, 2018	43.48	43.49	42.73	42.97	451,102	-0.61(-1.40%)
Nov 09, 2018	43.76	43.89	43.30	43.58	628,660	-0.27(-0.62%)
Nov 08, 2018	44.18	44.36	43.65	43.85	684,758	-0.35(-0.79%)
Nov 07, 2018	43.77	44.40	43.63	44.20	643,599	+0.74(+1.70%)
Nov 06, 2018	43.29	43.71	42.98	43.46	637,841	+0.24(+0.56%)
Nov 05, 2018	43.33	43.65	42.99	43.22	757,131	-0.29(-0.67%)
Nov 02, 2018	44.70	44.78	43.16	43.51	971,642	-1.02(-2.29%)
Nov 01, 2018	42.59	44.75	42.10	44.53	1,320,868	+0.09(+0.20%)
Oct 31, 2018	43.91	44.93	43.81	44.44	848,775	+0.80(+1.83%)
Oct 30, 2018	42.82	43.67	42.77	43.64	689,336	+0.68(+1.58%)
Oct 29, 2018	43.51	44.31	42.49	42.96	637,393	-0.36(-0.83%)
Oct 26, 2018	43.75	43.96	42.85	43.32	685,491	-0.73(-1.66%)
Oct 25, 2018	44.21	44.68	43.93	44.05	633,881	+0.24(+0.55%)
Oct 24, 2018	45.00	45.12	43.78	43.81	695,641	-1.23(-2.73%)
Oct 23, 2018	44.21	45.22	43.73	45.04	674,247	+0.06(+0.13%)
Oct 22, 2018	44.73	45.19	44.49	44.98	783,387	+0.39(+0.87%)
Oct 19, 2018	45.06	45.26	44.44	44.59	513,493	-0.34(-0.76%)
Oct 18, 2018	45.30	45.43	44.86	44.93	705,814	-0.43(-0.95%)
Oct 17, 2018	45.54	45.54	44.95	45.36	1,875,395	-0.02(-0.04%)
Oct 16, 2018	44.48	45.40	44.40	45.38	478,518	+1.07(+2.41%)
Oct 15, 2018	45.25	45.25	44.25	44.31	592,202	-1.02(-2.25%)
Oct 12, 2018	44.85	45.47	44.27	45.33	791,250	+1.06(+2.39%)
Oct 11, 2018	44.59	45.13	44.24	44.27	1,099,618	-0.33(-0.74%)
Oct 10, 2018	46.00	46.09	44.55	44.60	2,230,873	-1.45(-3.15%)
Oct 09, 2018	46.51	46.81	46.03	46.05	644,310	-0.81(-1.73%)
Oct 05, 2018		46.86	46.86	46.86	0	-0.41(-0.87%)
Oct 04, 2018	47.55	47.70	46.70	47.27	542,943	-0.44(-0.92%)
Oct 03, 2018	47.74	47.90	47.41	47.71	735,147	-0.01(-0.02%)
Oct 02, 2018	48.30	48.38	47.60	47.72	439,416	-0.66(-1.36%)
Oct 01, 2018	49.28	49.53	48.25	48.38	374,352	-0.77(-1.57%)
Sep 28, 2018	50.11	50.11	49.08	49.15	713,741	-1.04(-2.07%)
Sep 27, 2018	49.47	50.26	49.46	50.19	526,193	+0.85(+1.72%)
Sep 26, 2018	49.29	49.75	49.06	49.34	434,337	+0.15(+0.30%)
Sep 25, 2018	49.25	49.50	49.16	49.19	235,180	+0.02(+0.04%)
Sep 24, 2018	49.38	49.42	48.85	49.17	285,805	-0.25(-0.51%)
Sep 21, 2018	49.83	49.98	49.28	49.42	881,179	-0.25(-0.50%)
Sep 20, 2018	49.45	49.75	49.32	49.67	371,982	+0.26(+0.53%)
Sep 19, 2018	49.52	49.57	48.91	49.41	733,156	-0.19(-0.38%)
Sep 18, 2018	49.83	50.04	49.49	49.60	829,287	-0.11(-0.22%)
Sep 17, 2018	50.30	50.64	49.69	49.71	282,241	-0.70(-1.39%)
Sep 14, 2018	49.81	50.59	49.46	50.41	378,418	+0.60(+1.20%)
Sep 13, 2018	49.91	50.11	49.69	49.81	243,558	+0.00(+0.00%)
Sep 12, 2018	50.31	50.31	49.34	49.81	514,891	-0.58(-1.15%)
Sep 11, 2018	50.43	50.74	50.27	50.39	326,110	-0.19(-0.38%)
Sep 10, 2018	50.64	50.70	50.49	50.58	347,014	+0.03(+0.06%)
Sep 07, 2018	50.47	50.80	50.16	50.55	381,301	+0.00(+0.00%)
Sep 06, 2018	51.22	51.51	50.47	50.55	340,639	-0.71(-1.39%)
Sep 05, 2018	51.94	51.97	50.55	51.26	553,678	-0.60(-1.16%)