Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	53.83	54.42	53.64	54.04	623,135	+0.32(+0.60%)
Sep 27, 2019	54.34	54.64	53.37	53.72	384,239	-0.57(-1.05%)
Sep 26, 2019	54.30	54.70	53.75	54.29	388,977	-0.04(-0.07%)
Sep 25, 2019	53.74	54.41	53.28	54.33	511,305	+0.51(+0.95%)
Sep 24, 2019	54.33	54.69	53.73	53.82	568,531	-0.66(-1.21%)
Sep 23, 2019	54.55	54.63	54.09	54.48	317,281	-0.42(-0.77%)
Sep 20, 2019	54.73	55.53	54.52	54.90	1,080,924	+0.30(+0.55%)
Sep 19, 2019	54.30	54.90	54.14	54.60	508,370	+0.38(+0.70%)
Sep 18, 2019	54.35	54.40	53.75	54.22	648,937	-0.12(-0.22%)
Sep 17, 2019	54.20	54.69	54.13	54.34	517,890	+0.21(+0.39%)
Sep 16, 2019	54.04	54.36	53.78	54.13	555,941	-0.22(-0.40%)
Sep 13, 2019	54.52	54.89	54.13	54.35	624,378	-0.25(-0.46%)
Sep 12, 2019	54.46	54.72	54.21	54.60	657,416	+0.27(+0.50%)
Sep 11, 2019	54.01	54.34	53.52	54.33	602,066	+0.47(+0.87%)
Sep 10, 2019	54.38	54.38	53.20	53.86	547,260	-0.61(-1.12%)
Sep 09, 2019	54.84	54.91	53.90	54.47	564,231	-0.28(-0.51%)
Sep 06, 2019	54.88	55.27	54.67	54.75	513,235	-0.19(-0.35%)
Sep 05, 2019	53.89	55.45	53.64	54.94	828,383	+1.58(+2.96%)
Sep 04, 2019	53.19	53.55	53.08	53.36	847,912	+0.57(+1.08%)
Sep 03, 2019	51.96	52.92	51.67	52.79	923,800	+0.70(+1.34%)
Aug 30, 2019		52.09	52.09	52.09	0	+0.44(+0.85%)
Aug 29, 2019	50.98	51.79	50.98	51.65	425,953	+0.40(+0.78%)
Aug 28, 2019	51.10	51.33	50.86	51.25	321,777	-0.17(-0.33%)
Aug 27, 2019	51.12	51.58	50.80	51.42	814,187	+0.42(+0.82%)
Aug 26, 2019	51.63	51.63	50.71	51.00	520,683	-0.30(-0.58%)
Aug 23, 2019	51.80	52.22	51.16	51.30	664,441	-0.71(-1.37%)
Aug 22, 2019	51.93	52.08	51.34	52.01	361,421	+0.18(+0.35%)
Aug 21, 2019	51.80	51.98	51.59	51.83	568,189	+0.42(+0.82%)
Aug 20, 2019	51.46	51.61	51.14	51.41	498,711	-0.18(-0.35%)
Aug 19, 2019	51.42	51.67	51.14	51.59	403,324	+0.54(+1.06%)
Aug 16, 2019	50.88	51.14	50.63	51.05	492,533	+0.55(+1.09%)
Aug 15, 2019	49.95	50.56	49.95	50.50	449,797	+0.45(+0.90%)
Aug 14, 2019	50.24	50.69	49.53	50.05	921,606	-0.70(-1.38%)
Aug 13, 2019	50.54	50.96	50.51	50.75	612,606	-0.05(-0.10%)
Aug 12, 2019	50.49	50.97	50.49	50.80	611,250	+0.02(+0.04%)
Aug 09, 2019	50.86	51.20	50.48	50.78	517,495	-0.26(-0.51%)
Aug 08, 2019	50.57	51.19	50.49	51.04	565,219	+0.53(+1.05%)
Aug 07, 2019	49.97	50.68	49.93	50.51	859,891	+0.24(+0.48%)
Aug 06, 2019	50.35	50.62	49.64	50.27	1,763,208	-0.99(-1.93%)
Aug 02, 2019		51.26	51.26	51.26	0	-4.97(-8.84%)
Aug 01, 2019	56.54	57.17	56.03	56.23	465,693	-0.06(-0.11%)
Jul 31, 2019	56.86	56.90	55.70	56.29	454,402	-0.51(-0.90%)
Jul 30, 2019	57.27	57.47	56.74	56.80	314,288	-0.76(-1.32%)
Jul 29, 2019	58.27	58.37	57.15	57.56	350,828	-0.46(-0.79%)
Jul 26, 2019	58.00	58.65	57.90	58.02	431,404	+0.23(+0.40%)
Jul 25, 2019	57.58	57.89	57.17	57.79	530,452	+0.28(+0.49%)
Jul 24, 2019	56.67	57.53	56.42	57.51	379,290	+0.69(+1.21%)
Jul 23, 2019	57.19	57.32	56.47	56.82	356,161	-0.09(-0.16%)
Jul 22, 2019	55.99	57.07	55.85	56.91	570,516	+1.09(+1.95%)
Jul 19, 2019	55.94	56.17	55.78	55.82	607,094	+0.18(+0.32%)
Jul 18, 2019	55.36	55.80	55.35	55.64	477,947	+0.17(+0.31%)
Jul 17, 2019	55.59	56.02	55.43	55.47	492,437	-0.05(-0.09%)
Jul 16, 2019	55.70	55.84	55.40	55.52	379,719	-0.23(-0.41%)
Jul 15, 2019	55.49	55.83	55.09	55.75	645,674	+0.39(+0.70%)
Jul 12, 2019	56.10	56.26	55.20	55.36	671,970	-0.67(-1.20%)
Jul 11, 2019	56.68	56.68	55.85	56.03	846,961	+0.42(+0.76%)
Jul 10, 2019	55.91	56.34	55.45	55.61	813,537	-0.12(-0.22%)
Jul 09, 2019	54.50	56.29	54.50	55.73	570,923	+1.00(+1.83%)
Jul 08, 2019	54.71	54.93	54.33	54.73	544,411	-0.17(-0.31%)
Jul 05, 2019	55.21	55.39	54.67	54.90	452,918	-0.48(-0.87%)
Jul 04, 2019	55.36	55.47	55.01	55.38	125,602	+0.03(+0.05%)
Jul 03, 2019	54.91	55.47	54.87	55.35	310,258	+0.44(+0.80%)