Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		82.92	82.92	82.92	0	-0.89(-1.06%)
Dec 29, 2016	83.54	84.24	83.15	83.81	167,185	+0.42(+0.50%)
Dec 28, 2016	83.54	84.56	83.31	83.39	223,446	+0.24(+0.29%)
Dec 23, 2016		83.15	83.15	83.15	0	+0.33(+0.40%)
Dec 22, 2016	83.50	83.83	82.61	82.82	163,810	-0.37(-0.44%)
Dec 21, 2016	82.80	83.40	82.44	83.19	224,789	+0.52(+0.63%)
Dec 20, 2016	82.30	83.41	82.26	82.67	620,602	+0.46(+0.56%)
Dec 19, 2016	80.99	82.33	80.70	82.21	380,541	+1.51(+1.87%)
Dec 16, 2016	80.84	81.31	80.67	80.70	375,262	-0.49(-0.60%)
Dec 15, 2016	81.07	82.22	80.76	81.19	343,358	+0.12(+0.15%)
Dec 14, 2016	80.75	81.46	79.92	81.07	808,045	-0.39(-0.48%)
Dec 13, 2016	80.50	82.88	80.40	81.46	412,966	+0.91(+1.13%)
Dec 12, 2016	78.50	80.56	77.83	80.55	347,822	-0.02(-0.02%)
Dec 09, 2016	81.10	81.20	80.50	80.57	219,990	-0.44(-0.54%)
Dec 08, 2016	81.60	81.60	80.82	81.01	188,734	-0.61(-0.75%)
Dec 07, 2016	81.59	81.72	80.39	81.62	199,492	+0.10(+0.12%)
Dec 06, 2016	82.17	82.25	80.17	81.52	289,246	-0.68(-0.83%)
Dec 05, 2016	82.88	83.30	81.87	82.20	231,036	-0.67(-0.81%)
Dec 02, 2016	82.70	83.09	82.42	82.87	245,709	-0.20(-0.24%)
Dec 01, 2016	85.86	85.89	82.48	83.07	256,715	-2.52(-2.94%)
Nov 30, 2016	85.12	85.99	85.10	85.59	447,012	+0.42(+0.49%)
Nov 29, 2016	84.02	85.55	83.66	85.17	250,323	+0.95(+1.13%)
Nov 28, 2016	83.58	85.06	83.58	84.22	305,846	+0.23(+0.27%)
Nov 25, 2016	84.51	84.75	83.97	83.99	82,589	-0.27(-0.32%)
Nov 24, 2016	85.07	85.25	84.13	84.26	46,088	-0.65(-0.77%)
Nov 23, 2016	83.50	84.92	83.41	84.91	230,983	+1.63(+1.96%)
Nov 22, 2016	82.22	83.29	81.71	83.28	148,558	+1.23(+1.50%)
Nov 21, 2016	83.20	83.20	81.40	82.05	201,145	-1.08(-1.30%)
Nov 18, 2016	83.11	83.43	82.18	83.13	233,873	-0.08(-0.10%)
Nov 17, 2016	82.03	83.22	81.63	83.21	215,167	+1.10(+1.34%)
Nov 16, 2016	80.98	82.11	80.30	82.11	267,431	+1.39(+1.72%)
Nov 15, 2016	79.87	81.09	79.87	80.72	266,383	+0.72(+0.90%)
Nov 14, 2016	82.12	82.40	79.50	80.00	292,916	-2.33(-2.83%)
Nov 11, 2016	82.58	83.19	81.91	82.33	149,350	-0.85(-1.02%)
Nov 10, 2016	83.45	84.42	82.90	83.18	273,060	+0.01(+0.01%)
Nov 09, 2016	81.53	83.17	81.42	83.17	227,379	-0.49(-0.59%)
Nov 08, 2016	82.14	83.69	81.84	83.66	262,273	+1.49(+1.81%)
Nov 07, 2016	82.35	83.16	81.78	82.17	267,768	+0.77(+0.95%)
Nov 04, 2016	81.26	82.77	80.05	81.40	261,894	+0.16(+0.20%)
Nov 03, 2016	81.06	82.14	80.92	81.24	138,227	+0.29(+0.36%)
Nov 02, 2016	82.08	82.13	80.14	80.95	259,482	-1.16(-1.41%)
Nov 01, 2016	82.95	83.54	81.39	82.11	311,050	-1.17(-1.40%)
Oct 31, 2016	82.53	83.33	82.13	83.28	214,099	+0.69(+0.84%)
Oct 28, 2016	82.55	82.96	82.26	82.59	140,657	-0.15(-0.18%)
Oct 27, 2016	83.60	83.78	82.47	82.74	149,521	-0.47(-0.56%)
Oct 26, 2016	84.65	84.73	83.15	83.21	186,139	-1.57(-1.85%)
Oct 25, 2016	86.35	86.42	84.51	84.78	140,616	-1.58(-1.83%)
Oct 24, 2016	86.05	86.54	85.54	86.36	127,456	+0.55(+0.64%)
Oct 21, 2016	85.50	87.13	85.36	85.81	171,372	+0.60(+0.70%)
Oct 20, 2016	84.64	85.23	84.36	85.21	126,511	+0.60(+0.71%)
Oct 19, 2016	84.61	84.87	84.12	84.61	118,989	+0.15(+0.18%)
Oct 18, 2016	84.92	85.23	84.40	84.46	183,169	+0.16(+0.19%)
Oct 17, 2016	84.04	84.81	84.04	84.30	99,143	-0.01(-0.01%)
Oct 14, 2016	84.50	84.75	84.11	84.31	108,817	+0.09(+0.11%)
Oct 13, 2016	84.29	84.75	84.01	84.22	173,874	-0.31(-0.37%)
Oct 12, 2016	84.69	84.93	84.03	84.53	146,012	+0.07(+0.08%)
Oct 11, 2016	85.85	85.85	84.23	84.46	195,570	-1.39(-1.62%)
Oct 07, 2016		85.85	85.85	85.85	0	-0.19(-0.22%)
Oct 06, 2016	85.26	86.44	85.26	86.04	206,691	+0.46(+0.54%)
Oct 05, 2016	85.66	86.25	85.39	85.58	133,425	-0.04(-0.05%)
Oct 04, 2016	84.84	85.93	84.84	85.62	111,222	+0.89(+1.05%)