Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	49.92	50.03	48.70	48.95	734,887	-1.24(-2.47%)
Oct 29, 2020	50.84	51.19	50.15	50.19	459,904	-0.45(-0.89%)
Oct 28, 2020	51.52	51.91	50.56	50.64	383,779	-1.57(-3.01%)
Oct 27, 2020	52.26	52.93	51.92	52.21	536,208	-0.05(-0.10%)
Oct 26, 2020	53.27	53.28	51.49	52.26	567,914	-1.26(-2.35%)
Oct 23, 2020	53.59	53.70	53.30	53.52	643,470	+0.04(+0.07%)
Oct 22, 2020	53.86	54.25	53.13	53.48	576,516	-0.43(-0.80%)
Oct 21, 2020	54.05	54.48	53.56	53.91	502,789	-0.35(-0.65%)
Oct 20, 2020	55.17	55.26	54.06	54.26	594,447	-0.76(-1.38%)
Oct 19, 2020	55.33	55.70	54.89	55.02	297,603	-0.20(-0.36%)
Oct 16, 2020	55.02	55.60	54.91	55.22	424,863	+0.30(+0.55%)
Oct 15, 2020	54.03	55.02	53.91	54.92	763,956	+0.30(+0.55%)
Oct 14, 2020	55.37	55.50	54.44	54.62	620,512	-0.71(-1.28%)
Oct 13, 2020	56.36	56.36	55.30	55.33	489,965	-0.24(-0.43%)
Oct 09, 2020		55.57	55.57	55.57	0	+0.38(+0.69%)
Oct 08, 2020	55.71	55.75	54.92	55.19	509,347	-0.25(-0.45%)
Oct 07, 2020	55.29	55.87	55.23	55.44	384,090	+0.32(+0.58%)
Oct 06, 2020	56.06	56.19	55.05	55.12	576,212	-1.08(-1.92%)
Oct 05, 2020	56.01	56.40	55.88	56.20	485,343	+0.30(+0.54%)
Oct 02, 2020	56.32	56.55	55.43	55.90	476,262	-0.87(-1.53%)
Oct 01, 2020	56.63	57.00	56.53	56.77	329,869	+0.49(+0.87%)
Sep 30, 2020	56.63	57.05	56.07	56.28	773,121	-0.28(-0.50%)
Sep 29, 2020	56.63	57.12	56.48	56.56	314,994	-0.18(-0.32%)
Sep 28, 2020	56.56	57.17	56.52	56.74	932,282	+0.61(+1.09%)
Sep 25, 2020	55.12	56.21	55.02	56.13	608,666	+1.00(+1.81%)
Sep 24, 2020	55.06	55.53	54.37	55.13	479,804	-0.16(-0.29%)
Sep 23, 2020	56.38	56.78	55.17	55.29	561,912	-0.85(-1.51%)
Sep 22, 2020	55.57	56.30	54.98	56.14	452,484	+0.85(+1.54%)
Sep 21, 2020	54.82	55.39	54.23	55.29	459,725	-0.11(-0.20%)
Sep 18, 2020	55.53	55.94	54.83	55.40	1,907,855	+0.03(+0.05%)
Sep 17, 2020	55.00	55.57	54.90	55.37	645,053	-0.17(-0.31%)
Sep 16, 2020	56.35	56.74	55.49	55.54	342,220	-0.84(-1.49%)
Sep 15, 2020	56.21	56.90	56.01	56.38	396,995	+0.47(+0.84%)
Sep 14, 2020	55.76	56.52	55.68	55.91	597,591	+0.30(+0.54%)
Sep 11, 2020	56.20	56.85	55.16	55.61	663,675	-0.39(-0.70%)
Sep 10, 2020	57.03	57.31	55.80	56.00	525,937	-0.95(-1.67%)
Sep 09, 2020	56.91	57.24	56.34	56.95	430,568	+0.73(+1.30%)
Sep 08, 2020	55.91	56.89	55.85	56.22	418,788	-0.68(-1.20%)
Sep 04, 2020		56.90	56.90	56.90	0	-1.63(-2.78%)
Sep 03, 2020	60.93	61.00	58.18	58.53	772,682	-2.82(-4.60%)
Sep 02, 2020	60.50	61.49	59.89	61.35	705,478	+1.22(+2.03%)
Sep 01, 2020	59.24	60.17	58.91	60.13	461,120	+0.97(+1.64%)
Aug 31, 2020	60.53	60.53	58.94	59.16	554,609	-1.26(-2.09%)
Aug 28, 2020	60.32	60.59	60.03	60.42	471,972	+0.22(+0.37%)
Aug 27, 2020	59.57	60.23	59.03	60.20	475,667	+0.68(+1.14%)
Aug 26, 2020	58.85	59.52	58.29	59.52	350,471	+1.14(+1.95%)
Aug 25, 2020	58.12	58.81	58.12	58.38	321,397	-0.06(-0.10%)
Aug 24, 2020	58.92	59.10	58.03	58.44	1,102,082	-0.17(-0.29%)
Aug 21, 2020	58.87	58.87	58.30	58.61	534,108	-0.25(-0.42%)
Aug 20, 2020	57.97	58.90	57.97	58.86	387,196	+0.86(+1.48%)
Aug 19, 2020	57.68	58.31	57.53	58.00	590,778	+0.35(+0.61%)
Aug 18, 2020	57.34	57.78	57.32	57.65	489,240	+0.12(+0.21%)
Aug 17, 2020	58.59	58.59	57.27	57.53	387,004	-0.26(-0.45%)
Aug 14, 2020	57.95	58.13	57.65	57.79	354,480	-0.14(-0.24%)
Aug 13, 2020	57.68	58.48	57.45	57.93	343,126	+0.21(+0.36%)
Aug 12, 2020	58.45	58.87	57.59	57.72	850,342	-0.70(-1.20%)
Aug 11, 2020	59.45	59.65	57.95	58.42	1,007,371	-1.23(-2.06%)
Aug 10, 2020	60.67	60.69	58.84	59.65	511,750	-1.63(-2.66%)
Aug 07, 2020	64.00	64.00	60.74	61.28	685,313	-0.29(-0.47%)
Aug 06, 2020	61.19	61.71	60.80	61.57	402,102	+0.59(+0.97%)
Aug 05, 2020	60.34	61.00	60.19	60.98	519,849	+0.62(+1.03%)