Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	57.00	57.09	56.64	56.85	211,599	+0.10(+0.18%)
May 28, 2021	56.82	57.69	56.69	56.75	643,762	+0.30(+0.53%)
May 27, 2021	56.26	56.80	55.97	56.45	1,812,240	+0.02(+0.04%)
May 26, 2021	56.03	56.61	55.88	56.43	838,552	+0.72(+1.29%)
May 25, 2021	55.69	55.90	55.27	55.71	647,339	+0.51(+0.92%)
May 21, 2021		55.20	55.20	55.20	0	-0.62(-1.11%)
May 20, 2021	55.59	56.03	55.54	55.82	439,475	+0.39(+0.70%)
May 19, 2021	54.92	55.46	54.67	55.43	529,742	-0.20(-0.36%)
May 18, 2021	55.40	56.15	55.05	55.63	426,210	+0.31(+0.56%)
May 17, 2021	55.58	55.58	55.07	55.32	307,683	-0.62(-1.11%)
May 14, 2021	55.35	55.99	54.90	55.94	498,541	+0.91(+1.65%)
May 13, 2021	55.80	55.83	55.01	55.03	513,075	-0.29(-0.52%)
May 12, 2021	55.34	55.67	54.88	55.32	642,971	-0.39(-0.70%)
May 11, 2021	56.00	56.42	55.57	55.71	878,915	-1.06(-1.87%)
May 10, 2021	58.16	58.80	56.73	56.77	694,106	-1.40(-2.41%)
May 07, 2021	57.00	58.29	56.54	58.17	604,101	+1.60(+2.83%)
May 06, 2021	57.43	57.43	56.01	56.57	689,479	-0.73(-1.27%)
May 05, 2021	58.44	58.44	57.25	57.30	513,673	-0.96(-1.65%)
May 04, 2021	58.01	58.30	57.80	58.26	397,962	+0.00(+0.00%)
May 03, 2021	58.04	58.72	57.89	58.26	245,865	+0.38(+0.66%)
Apr 30, 2021	58.30	58.43	57.49	57.88	518,014	-0.80(-1.36%)
Apr 29, 2021	58.85	59.23	58.38	58.68	345,971	-0.07(-0.12%)
Apr 28, 2021	59.61	59.63	58.67	58.75	372,947	-0.76(-1.28%)
Apr 27, 2021	59.34	59.82	58.65	59.51	387,616	+0.43(+0.73%)
Apr 26, 2021	59.37	59.48	58.59	59.08	523,833	-0.42(-0.71%)
Apr 23, 2021	61.09	61.37	59.45	59.50	465,997	-1.48(-2.43%)
Apr 22, 2021	61.17	61.28	60.52	60.98	554,126	-0.08(-0.13%)
Apr 21, 2021	61.50	61.76	60.69	61.06	435,858	-0.38(-0.62%)
Apr 20, 2021	61.69	61.89	61.08	61.44	301,417	-0.31(-0.50%)
Apr 19, 2021	62.13	62.32	61.50	61.75	264,661	-0.58(-0.93%)
Apr 16, 2021	62.68	62.68	61.92	62.33	274,271	-0.17(-0.27%)
Apr 15, 2021	62.43	62.68	62.15	62.50	311,963	+0.61(+0.99%)
Apr 14, 2021	62.11	63.04	61.83	61.89	528,504	-0.14(-0.23%)
Apr 13, 2021	62.54	62.71	61.95	62.03	407,330	-0.28(-0.45%)
Apr 12, 2021	61.66	62.42	61.60	62.31	581,738	+0.44(+0.71%)
Apr 09, 2021	61.78	61.88	61.32	61.87	349,243	-0.12(-0.19%)
Apr 08, 2021	61.91	62.65	61.78	61.99	389,800	+0.41(+0.67%)
Apr 07, 2021	61.69	62.13	61.56	61.58	357,121	+0.07(+0.11%)
Apr 06, 2021	61.25	61.72	60.58	61.51	282,655	+0.33(+0.54%)
Apr 05, 2021	60.91	61.24	60.69	61.18	374,347	+0.57(+0.94%)
Apr 01, 2021		60.61	60.61	60.61	0	+0.69(+1.15%)
Mar 31, 2021	60.06	60.57	59.71	59.92	602,225	+0.08(+0.13%)
Mar 30, 2021	59.96	60.14	59.45	59.84	271,972	-0.25(-0.42%)
Mar 29, 2021	60.06	60.53	59.71	60.09	584,961	-0.18(-0.30%)
Mar 26, 2021	59.95	60.33	59.54	60.27	348,469	+0.21(+0.35%)
Mar 25, 2021	59.85	60.26	59.46	60.06	367,717	+0.16(+0.27%)
Mar 24, 2021	61.08	61.44	59.81	59.90	468,441	-1.19(-1.95%)
Mar 23, 2021	61.88	62.34	60.82	61.09	515,237	-0.62(-1.00%)
Mar 22, 2021	61.66	62.37	61.54	61.71	476,393	+0.23(+0.37%)
Mar 19, 2021	60.67	61.97	60.33	61.48	2,437,362	+0.89(+1.47%)
Mar 18, 2021	60.42	61.02	60.03	60.59	391,459	-0.19(-0.31%)
Mar 17, 2021	61.41	61.53	60.31	60.78	757,408	-0.76(-1.23%)
Mar 16, 2021	61.03	61.62	60.75	61.54	749,669	+0.77(+1.27%)
Mar 15, 2021	59.42	60.84	59.27	60.77	446,381	+1.40(+2.36%)
Mar 12, 2021	59.79	59.95	59.11	59.37	530,718	-0.62(-1.03%)
Mar 11, 2021	59.44	60.60	59.23	59.99	716,474	+1.24(+2.11%)
Mar 10, 2021	59.07	59.66	58.63	58.75	660,000	+0.04(+0.07%)
Mar 09, 2021	57.59	59.29	57.59	58.71	801,758	+1.56(+2.73%)
Mar 08, 2021	57.30	58.05	57.00	57.15	503,821	-0.21(-0.37%)
Mar 05, 2021	56.76	57.71	55.77	57.36	645,588	+0.93(+1.65%)
Mar 04, 2021	57.10	57.61	56.16	56.43	517,435	-1.00(-1.74%)
Mar 03, 2021	58.09	58.37	56.95	57.43	675,396	-0.65(-1.12%)
Mar 02, 2021	57.88	58.29	57.14	58.08	497,115	+0.19(+0.33%)