Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	61.91	62.20	60.35	60.56	1,949,690	-1.48(-2.39%)
Nov 29, 2021	62.23	62.46	61.74	62.04	851,692	+0.18(+0.29%)
Nov 26, 2021	62.64	63.39	61.48	61.86	548,939	-1.46(-2.31%)
Nov 25, 2021	63.18	63.70	63.02	63.32	139,421	+0.11(+0.17%)
Nov 24, 2021	62.93	63.51	62.73	63.21	272,502	+0.03(+0.05%)
Nov 23, 2021	64.09	64.22	62.91	63.18	707,449	-1.04(-1.62%)
Nov 22, 2021	66.25	66.28	64.20	64.22	444,273	-1.77(-2.68%)
Nov 19, 2021	65.66	66.51	65.61	65.99	311,717	+0.36(+0.55%)
Nov 18, 2021	65.97	65.63	65.53	65.63	402,086	-0.27(-0.41%)
Nov 17, 2021	65.35	66.28	65.15	65.90	406,211	+0.49(+0.75%)
Nov 16, 2021	64.08	65.50	64.08	65.41	555,839	+1.34(+2.09%)
Nov 15, 2021	64.60	64.92	63.97	64.07	539,325	-0.44(-0.68%)
Nov 12, 2021	64.68	65.01	64.09	64.51	411,399	-0.06(-0.09%)
Nov 11, 2021	64.07	64.78	63.86	64.57	324,008	+0.95(+1.49%)
Nov 10, 2021	64.63		63.56	63.62	385,235	-1.33(-2.05%)
Nov 09, 2021	64.87	65.13	64.36	64.95	701,574	+0.28(+0.43%)
Nov 08, 2021	64.76	65.38	64.20	64.67	731,539	+0.44(+0.69%)
Nov 05, 2021	63.57	65.13	63.15	64.23	826,442	+0.82(+1.29%)
Nov 04, 2021	62.41	63.43	62.19	63.41	433,516	+0.61(+0.97%)
Nov 03, 2021	62.63	62.98	62.34	62.80	246,133	+0.17(+0.27%)
Nov 02, 2021	62.52	62.97	62.13	62.63	329,047	+0.34(+0.55%)
Nov 01, 2021	62.63	62.34	61.87	62.29	449,037	-0.05(-0.08%)
Oct 29, 2021	61.91	62.50	61.73	62.34	551,114	+0.23(+0.37%)
Oct 28, 2021	61.71	62.16	61.46	62.11	729,310	+0.64(+1.04%)
Oct 27, 2021	62.41	62.45	61.34	61.47	473,302	-0.57(-0.92%)
Oct 26, 2021	62.95			62.04	524,035	-0.50(-0.80%)
Oct 25, 2021	62.23	62.68	61.96	62.54	496,305	+0.32(+0.51%)
Oct 22, 2021	62.30	62.84	62.08	62.22	274,821	-0.24(-0.38%)
Oct 21, 2021	62.14	62.51	61.89	62.46	511,308	+0.36(+0.58%)
Oct 20, 2021	62.13	62.40	61.91	62.10	268,998	+0.00(+0.00%)
Oct 19, 2021	61.95	62.42	61.92	62.10	628,827	-0.01(-0.02%)
Oct 18, 2021	61.57	62.11	61.41	62.11	273,220	+0.20(+0.32%)
Oct 15, 2021	62.40	62.40	61.79	61.91	637,309	-0.24(-0.39%)
Oct 14, 2021	61.94	62.36	61.81	62.15	332,374	+0.64(+1.04%)
Oct 13, 2021	60.81	61.59	60.81	61.51	289,006	+0.86(+1.42%)
Oct 12, 2021	61.25	61.25	60.45	60.65	471,600	-0.68(-1.11%)
Oct 08, 2021		61.33	61.33	61.33	0	-0.43(-0.70%)
Oct 07, 2021	61.39	62.18	61.39	61.76	467,244	+0.71(+1.16%)
Oct 06, 2021	60.55	61.33	60.55	61.05	441,481	-0.07(-0.11%)
Oct 05, 2021	61.06	61.40	60.81	61.12	389,493	+0.11(+0.18%)
Oct 04, 2021	61.46	61.61	60.08	61.01	359,273	-1.03(-1.66%)
Oct 01, 2021	62.02	62.24	61.04	62.04	308,043	+0.22(+0.36%)
Sep 30, 2021	61.92	63.30	61.71	61.82	566,009	-0.72(-1.15%)
Sep 29, 2021	63.11	63.59	62.27	62.54	427,845	-0.50(-0.79%)
Sep 28, 2021	63.96	64.47	62.95	63.04	585,193	-1.96(-3.02%)
Sep 27, 2021	65.17	65.17	64.10	65.00	513,096	-0.42(-0.64%)
Sep 24, 2021	64.95	65.55	64.95	65.42	254,134	+0.11(+0.17%)
Sep 23, 2021	65.34	65.81	65.19	65.31	362,275	-0.11(-0.17%)
Sep 22, 2021	64.03	65.55	64.03	65.42	482,670	+0.97(+1.51%)
Sep 21, 2021	64.87	65.08	64.41	64.45	537,993	-0.15(-0.23%)
Sep 20, 2021	64.48	65.15	63.93	64.60	578,783	-0.64(-0.98%)
Sep 17, 2021	65.70	66.53	65.07	65.24	1,782,070	-1.29(-1.94%)
Sep 16, 2021	66.53	66.89	66.07	66.53	383,351	-0.17(-0.25%)
Sep 15, 2021	66.74	66.83	65.94	66.70	479,928	-0.13(-0.19%)
Sep 14, 2021	66.24	67.07	66.12	66.83	637,558	+0.47(+0.71%)
Sep 13, 2021	67.47	67.80	66.15	66.36	503,076	-1.07(-1.59%)
Sep 10, 2021	68.00	68.13	67.40	67.43	332,348	-0.58(-0.85%)
Sep 09, 2021	69.00	69.03	67.94	68.01	414,449	-1.02(-1.48%)
Sep 08, 2021	68.70	69.51	68.60	69.03	267,261	+0.28(+0.41%)
Sep 07, 2021	68.75	69.00	68.44	68.75	286,147	+0.09(+0.13%)
Sep 03, 2021		68.66	68.66	68.66	0	-0.30(-0.44%)
Sep 02, 2021	69.06	69.34	68.68	68.96	241,357	-0.48(-0.69%)