Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	81.51	82.83	81.51	82.48	280,572	+0.78(+0.95%)
Aug 30, 2016	81.28	82.06	81.28	81.70	181,144	+0.30(+0.37%)
Aug 29, 2016	81.63	81.82	81.32	81.40	83,594	-0.23(-0.28%)
Aug 26, 2016	80.70	81.84	80.45	81.63	140,208	+0.93(+1.15%)
Aug 25, 2016	80.22	80.90	80.16	80.70	120,240	+0.51(+0.64%)
Aug 24, 2016	80.75	81.07	79.88	80.19	194,408	-0.97(-1.20%)
Aug 23, 2016	80.70	81.54	80.70	81.16	78,034	+0.45(+0.56%)
Aug 22, 2016	80.54	80.87	80.14	80.71	105,606	+0.03(+0.04%)
Aug 19, 2016	80.04	80.82	80.04	80.68	157,661	+0.67(+0.84%)
Aug 18, 2016	79.96	80.14	79.59	80.01	116,516	-0.14(-0.17%)
Aug 17, 2016	80.88	81.36	79.80	80.15	143,492	-0.43(-0.53%)
Aug 16, 2016	80.81	81.04	80.09	80.58	84,680	-0.57(-0.70%)
Aug 15, 2016	82.20	82.20	81.00	81.15	109,471	-0.76(-0.93%)
Aug 12, 2016	82.35	82.35	81.36	81.91	177,857	-0.34(-0.41%)
Aug 11, 2016	81.90	82.45	81.61	82.25	128,797	+0.66(+0.81%)
Aug 10, 2016	82.89	82.95	81.30	81.59	221,905	-1.39(-1.68%)
Aug 09, 2016	82.97	83.23	82.29	82.98	218,323	+0.57(+0.69%)
Aug 08, 2016	82.05	82.41	81.14	82.41	174,517	+0.64(+0.78%)
Aug 05, 2016	80.75	82.33	80.75	81.77	202,203	+1.14(+1.41%)
Aug 04, 2016	80.21	80.67	79.98	80.63	220,696	+0.29(+0.36%)
Aug 03, 2016	79.36	80.48	78.73	80.34	252,092	+1.16(+1.47%)
Aug 02, 2016	79.64	81.37	79.13	79.18	298,151	-0.38(-0.48%)
Jul 29, 2016		79.56	79.56	79.56	0	+1.39(+1.78%)
Jul 28, 2016	79.50	80.11	76.92	78.17	559,763	-4.62(-5.58%)
Jul 27, 2016	83.17	83.48	82.68	82.79	252,662	+0.58(+0.71%)
Jul 26, 2016	82.56	82.91	81.86	82.21	176,919	-0.21(-0.25%)
Jul 25, 2016	81.44	82.56	81.23	82.42	191,930	+1.66(+2.06%)
Jul 22, 2016	80.88	81.03	80.41	80.76	240,868	+0.10(+0.12%)
Jul 21, 2016	81.64	81.84	80.15	80.66	106,481	-0.81(-0.99%)
Jul 20, 2016	80.83	81.77	80.30	81.47	235,512	+1.28(+1.60%)
Jul 19, 2016	77.92	80.46	77.92	80.19	292,979	+2.48(+3.19%)
Jul 18, 2016	77.64	78.18	77.45	77.71	109,092	+0.10(+0.13%)
Jul 15, 2016	78.00	78.20	77.61	77.61	147,090	-0.42(-0.54%)
Jul 14, 2016	78.30	78.42	77.76	78.03	113,947	+0.01(+0.01%)
Jul 13, 2016	77.75	78.20	77.42	78.02	179,369	+0.28(+0.36%)
Jul 12, 2016	77.22	77.84	77.00	77.74	161,860	+0.67(+0.87%)
Jul 11, 2016	76.88	77.87	76.81	77.07	234,597	+0.32(+0.42%)
Jul 08, 2016		77.06	75.77	76.75	104,998	+0.98(+1.29%)
Jul 07, 2016	76.08	76.26	75.43	75.77	114,442	-0.13(-0.17%)
Jul 05, 2016	77.15	77.15	75.27	75.90	185,113	-1.29(-1.67%)
Jul 04, 2016	78.25	78.64	77.19	77.19	81,457	+0.80(+1.05%)
Jun 30, 2016		76.39	76.39	76.39	0	+0.27(+0.35%)
Jun 29, 2016	76.01	76.82	75.93	76.12	222,985	+0.59(+0.78%)
Jun 28, 2016	75.65	76.50	75.23	75.53	171,437	+0.53(+0.71%)
Jun 27, 2016	75.82	75.90	74.07	75.00	321,519	-1.16(-1.52%)
Jun 24, 2016	77.41	78.27	76.01	76.16	309,655	-2.48(-3.15%)
Jun 23, 2016	79.16	79.16	78.13	78.64	175,407	+0.12(+0.15%)
Jun 22, 2016	78.68	78.89	78.22	78.52	242,145	+0.02(+0.03%)
Jun 21, 2016	77.69	78.77	77.59	78.50	261,303	+1.17(+1.51%)
Jun 20, 2016	75.81	77.52	75.72	77.33	410,552	+2.07(+2.75%)
Jun 17, 2016	75.72	75.72	75.02	75.26	252,575	-0.63(-0.83%)
Jun 16, 2016	75.82	76.49	75.44	75.89	205,732	-0.19(-0.25%)
Jun 15, 2016	76.24	76.66	75.98	76.08	217,702	-0.02(-0.03%)
Jun 14, 2016	76.54	76.86	76.09	76.10	171,176	-0.37(-0.48%)
Jun 13, 2016	76.28	76.96	75.96	76.47	148,094	+0.03(+0.04%)
Jun 10, 2016	77.25	77.38	76.17	76.44	130,215	-1.10(-1.42%)
Jun 09, 2016	77.49	77.88	76.87	77.54	131,887	+0.06(+0.08%)
Jun 08, 2016	77.19	77.48	76.45	77.48	284,527	+0.43(+0.56%)
Jun 07, 2016	77.37	77.63	76.64	77.05	171,690	-0.44(-0.57%)
Jun 06, 2016	77.88	78.11	77.14	77.49	144,439	-0.39(-0.50%)
Jun 03, 2016	77.97	78.05	77.05	77.88	299,349	-0.34(-0.43%)
Jun 02, 2016	77.63	78.51	77.50	78.22	325,944	+0.61(+0.79%)