Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 04, 2018	51.45	51.96	51.21	51.86	659,822	+0.68(+1.33%)
Aug 31, 2018		51.18	51.18	51.18	0	-0.39(-0.76%)
Aug 30, 2018	50.61	51.58	50.61	51.57	378,753	+0.76(+1.50%)
Aug 29, 2018	50.48	51.25	50.42	50.81	370,080	+0.42(+0.83%)
Aug 28, 2018	50.61	50.73	50.12	50.39	444,681	-0.07(-0.14%)
Aug 27, 2018	50.88	50.96	50.42	50.46	376,711	-0.26(-0.51%)
Aug 24, 2018	50.82	51.31	50.45	50.72	419,612	-0.10(-0.20%)
Aug 23, 2018	49.95	50.98	49.89	50.82	636,906	+0.89(+1.78%)
Aug 22, 2018	50.21	50.23	49.90	49.93	419,370	-0.29(-0.58%)
Aug 21, 2018	50.48	50.53	50.07	50.22	404,091	-0.26(-0.52%)
Aug 20, 2018	50.80	50.93	50.38	50.48	405,929	-0.21(-0.41%)
Aug 17, 2018	50.95	50.95	50.09	50.69	424,917	-0.31(-0.61%)
Aug 16, 2018	51.00	51.30	50.85	51.00	417,689	+0.23(+0.45%)
Aug 15, 2018	51.20	51.42	50.69	50.77	540,135	-0.67(-1.30%)
Aug 14, 2018	51.39	51.76	50.95	51.44	579,262	+0.19(+0.37%)
Aug 13, 2018	51.25	51.70	51.01	51.25	504,920	+0.09(+0.18%)
Aug 10, 2018	51.25	51.37	50.95	51.16	453,494	-0.19(-0.37%)
Aug 09, 2018	51.16	51.82	51.03	51.35	578,620	+0.19(+0.37%)
Aug 08, 2018	50.45	51.24	50.16	51.16	368,860	+0.68(+1.35%)
Aug 07, 2018	51.15	51.15	49.90	50.48	636,883	-0.67(-1.31%)
Aug 03, 2018		51.15	51.15	51.15	0	+1.97(+4.01%)
Aug 02, 2018	48.42	49.25	48.00	49.18	568,227	+0.58(+1.19%)
Aug 01, 2018	48.72	48.94	48.20	48.60	442,126	+0.19(+0.39%)
Jul 31, 2018	48.15	48.66	48.15	48.41	468,270	+0.26(+0.54%)
Jul 30, 2018	49.52	49.84	48.02	48.15	424,976	-1.26(-2.55%)
Jul 27, 2018	50.39	50.41	49.05	49.41	577,018	-0.85(-1.69%)
Jul 26, 2018	49.44	50.39	49.30	50.26	428,513	+0.78(+1.58%)
Jul 25, 2018	49.29	49.66	49.02	49.48	258,307	+0.09(+0.18%)
Jul 24, 2018		50.13	49.16	49.39	269,711	-0.22(-0.44%)
Jul 23, 2018	49.88	49.91	49.21	49.61	286,278	-0.12(-0.24%)
Jul 20, 2018	49.83	50.18	49.57	49.73	326,565	-0.27(-0.54%)
Jul 19, 2018	49.64	50.21	49.04	50.00	324,850	+0.32(+0.64%)
Jul 18, 2018	49.38	49.91	49.37	49.68	384,770	+0.31(+0.63%)
Jul 17, 2018	49.67	49.79	48.85	49.37	643,054	-0.64(-1.28%)
Jul 16, 2018	49.85	50.19	49.62	50.01	358,313	+0.11(+0.22%)
Jul 13, 2018	49.83	50.22	49.67	49.90	412,446	+0.20(+0.40%)
Jul 12, 2018	48.80	49.82	48.80	49.70	436,036	+1.08(+2.22%)
Jul 11, 2018	48.59	48.78	48.11	48.62	461,665	-0.15(-0.31%)
Jul 10, 2018	48.74	48.97	48.40	48.77	379,919	+0.30(+0.62%)
Jul 09, 2018	47.91	48.51	47.79	48.47	311,662	+0.70(+1.47%)
Jul 06, 2018	47.42	47.81	47.31	47.77	481,452	+0.42(+0.89%)
Jul 05, 2018		47.39	46.51	47.35	315,105	+0.55(+1.18%)
Jul 04, 2018	46.65	47.17	46.55	46.80	83,555	+0.17(+0.36%)