Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	47.65	47.84	47.31	47.67	696,971	+0.58(+1.23%)
Sep 28, 2023	46.49	47.40	46.25	47.09	630,955	+0.29(+0.62%)
Sep 27, 2023	47.10	47.34	46.39	46.80	479,256	-0.04(-0.09%)
Sep 26, 2023	47.58	47.88	46.56	46.84	555,497	-1.04(-2.17%)
Sep 25, 2023	47.70	47.90	47.65	47.88	582,344	-0.14(-0.29%)
Sep 22, 2023	48.01	48.25	47.68	48.02	512,878	+0.28(+0.59%)
Sep 21, 2023	49.12	49.23	47.72	47.74	764,255	-1.95(-3.92%)
Sep 20, 2023	50.28	50.32	49.63	49.69	425,879	-0.40(-0.80%)
Sep 19, 2023	52.27	52.27	50.05	50.09	460,997	-2.31(-4.41%)
Sep 18, 2023	52.53	52.85	52.16	52.40	276,946	-0.33(-0.63%)
Sep 15, 2023	53.40	53.41	52.20	52.73	2,165,690	-0.41(-0.77%)
Sep 14, 2023	52.56	53.41	52.50	53.14	388,543	+0.87(+1.66%)
Sep 13, 2023	53.02	53.11	52.20	52.27	393,305	-0.90(-1.69%)
Sep 12, 2023	53.34	53.39	52.72	53.17	372,189	-0.38(-0.71%)
Sep 11, 2023	53.60	53.79	53.02	53.55	244,311	+0.32(+0.60%)
Sep 08, 2023	53.64	53.75	53.10	53.23	357,977	-0.38(-0.71%)
Sep 07, 2023	54.26	54.27	53.46	53.61	561,986	-0.84(-1.54%)
Sep 06, 2023	54.61	54.84	54.07	54.45	360,838	-0.18(-0.33%)
Sep 05, 2023	54.92	54.92	54.47	54.63	336,592	-0.41(-0.74%)
Sep 01, 2023				55.04	0	+0.59(+1.08%)
Aug 31, 2023	53.73	54.53	53.58	54.45	1,239,258	+0.56(+1.04%)
Aug 30, 2023	53.78	54.35	53.70	53.89	362,086	+0.20(+0.37%)
Aug 29, 2023	53.09	53.73	52.93	53.69	509,613	+0.67(+1.26%)
Aug 28, 2023	53.42	53.42	52.63	53.02	423,559	-0.11(-0.21%)
Aug 25, 2023	52.15	53.41	52.13	53.13	421,011	+0.98(+1.88%)
Aug 24, 2023	52.76	52.77	51.95	52.15	630,546	-0.28(-0.53%)
Aug 23, 2023	51.58	52.60	51.58	52.43	552,848	+1.16(+2.26%)
Aug 22, 2023	51.04	51.57	50.83	51.27	454,408	+0.68(+1.34%)
Aug 21, 2023	50.26	50.89	50.03	50.59	311,780	+0.57(+1.14%)
Aug 18, 2023	49.35	50.25	49.14	50.02	331,528	+0.23(+0.46%)
Aug 17, 2023	50.37	50.58	49.62	49.79	312,927	-0.53(-1.05%)
Aug 16, 2023	50.36	50.71	50.18	50.32	303,202	-0.11(-0.22%)
Aug 15, 2023	51.17	51.64	50.12	50.43	550,263	-0.96(-1.87%)
Aug 14, 2023	51.12	51.65	50.75	51.39	648,770	+0.26(+0.51%)
Aug 11, 2023	50.31	51.19	50.05	51.13	358,937	+0.72(+1.43%)
Aug 10, 2023	50.51	51.08	50.04	50.41	545,081	+0.23(+0.46%)
Aug 09, 2023	49.42	50.42	49.33	50.18	688,697	+0.77(+1.56%)
Aug 08, 2023	48.59	49.51	47.72	49.41	883,274	+0.13(+0.26%)
Aug 04, 2023				49.28	0	-4.80(-8.88%)
Aug 03, 2023	54.13	54.31	53.46	54.08	555,154	-0.45(-0.83%)
Aug 02, 2023	55.79	56.05	54.15	54.53	567,212	-1.83(-3.25%)
Aug 01, 2023	56.41	56.50	55.82	56.36	286,135	-0.28(-0.49%)
Jul 31, 2023	56.16	56.64	55.83	56.64	516,980	+0.66(+1.18%)
Jul 28, 2023	55.35	56.18	55.19	55.98	287,124	+1.00(+1.82%)
Jul 27, 2023	55.99	56.06	54.94	54.98	266,245	-0.56(-1.01%)
Jul 26, 2023	56.65	56.75	55.35	55.54	484,341	-1.27(-2.24%)
Jul 25, 2023	55.82	56.94	55.82	56.81	505,835	+1.19(+2.14%)
Jul 24, 2023	55.25	55.70	54.95	55.62	268,086	+0.37(+0.67%)
Jul 21, 2023	54.99	55.59	54.96	55.25	1,061,984	+0.60(+1.10%)
Jul 20, 2023	55.28	55.31	54.57	54.65	349,021	-0.82(-1.48%)
Jul 19, 2023	55.41	55.89	55.01	55.47	393,392	+0.45(+0.82%)
Jul 18, 2023	55.32	55.50	54.41	55.02	472,920	-0.22(-0.40%)
Jul 17, 2023	54.90	55.36	54.48	55.24	386,392	+0.30(+0.55%)
Jul 14, 2023	55.29	55.40	54.85	54.94	530,202	-0.20(-0.36%)
Jul 13, 2023	54.36	55.17	54.20	55.14	356,543	+1.16(+2.15%)
Jul 12, 2023	53.89	54.22	53.08	53.98	460,585	+0.68(+1.28%)
Jul 11, 2023	53.09	53.44	52.76	53.30	354,091	+0.31(+0.59%)
Jul 10, 2023	52.49	53.16	52.49	52.99	430,198	+0.42(+0.80%)
Jul 07, 2023	53.19	53.36	52.53	52.57	319,470	-0.75(-1.41%)
Jul 06, 2023	53.59	53.63	52.97	53.32	521,747	-0.81(-1.50%)
Jul 05, 2023	54.26	54.76	53.89	54.13	441,723	-0.44(-0.81%)