Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	59.30	60.21	59.10	59.67	513,515	+0.11(+0.18%)
Aug 28, 2015	59.66	60.26	59.28	59.56	280,042	-0.26(-0.43%)
Aug 27, 2015	59.94	60.00	58.49	59.82	334,926	+0.51(+0.86%)
Aug 26, 2015	57.80	59.70	57.79	59.31	316,907	+1.56(+2.70%)
Aug 25, 2015	58.71	59.00	57.25	57.75	317,524	+1.38(+2.45%)
Aug 24, 2015	54.02	58.27	54.00	56.37	392,616	-1.49(-2.58%)
Aug 21, 2015	57.14	59.02	57.14	57.86	187,735	-0.54(-0.92%)
Aug 20, 2015	60.08	60.08	58.38	58.40	250,825	-1.39(-2.32%)
Aug 19, 2015	59.83	60.01	59.22	59.79	164,673	-0.23(-0.38%)
Aug 18, 2015	60.00	60.34	59.74	60.02	214,886	+0.02(+0.03%)
Aug 17, 2015	59.85	60.60	59.79	60.00	136,511	-0.04(-0.07%)
Aug 14, 2015	60.19	60.20	59.57	60.04	216,167	-0.02(-0.03%)
Aug 13, 2015	59.38	60.56	59.27	60.06	175,209	+0.76(+1.28%)
Aug 12, 2015	58.95	59.59	58.80	59.30	180,350	-0.71(-1.18%)
Aug 11, 2015	60.27	60.27	59.47	60.01	236,139	-0.28(-0.46%)
Aug 10, 2015	60.50	60.85	60.00	60.29	235,434	-0.07(-0.12%)
Aug 07, 2015	60.34	60.58	59.99	60.36	168,944	+0.38(+0.63%)
Aug 06, 2015	60.91	60.91	59.54	59.98	335,576	-0.47(-0.78%)
Aug 05, 2015	61.08	61.29	60.00	60.45	366,487	-0.23(-0.38%)
Aug 04, 2015	59.80	60.68	59.03	60.68	464,565	+1.32(+2.22%)
Jul 31, 2015		59.36	59.36	59.36	0	-0.23(-0.39%)
Jul 30, 2015	57.01	60.06	56.76	59.59	1,374,245	+10.86(+22.29%)
Jul 29, 2015	47.95	48.74	47.85	48.73	236,962	+0.73(+1.52%)
Jul 28, 2015	48.26	48.30	47.68	48.00	216,274	-0.11(-0.23%)
Jul 27, 2015	48.80	48.80	48.06	48.11	218,285	-0.73(-1.49%)
Jul 24, 2015	49.47	49.57	48.72	48.84	257,607	-0.73(-1.47%)
Jul 23, 2015	49.66	49.99	49.46	49.57	178,892	-0.08(-0.16%)
Jul 22, 2015	49.14	49.77	49.14	49.65	106,154	+0.43(+0.87%)
Jul 21, 2015	49.75	50.07	49.20	49.22	128,785	-0.65(-1.30%)
Jul 20, 2015	50.07	50.10	49.84	49.87	91,047	-0.21(-0.42%)
Jul 17, 2015	50.48	50.50	50.05	50.08	150,670	-0.37(-0.73%)
Jul 16, 2015		50.56		50.45	265,821	+0.57(+1.14%)
Jul 15, 2015	50.00	50.21	49.88	49.88	266,183	-0.01(-0.02%)
Jul 14, 2015	49.95	50.03	49.74	49.89	289,510	+0.00(+0.00%)
Jul 13, 2015	49.61	50.59	49.61	49.89	136,549	+0.28(+0.56%)
Jul 10, 2015	50.01	50.16	49.27	49.61	299,777	-0.12(-0.24%)
Jul 09, 2015	50.10	50.19	49.52	49.73	219,324	-0.10(-0.20%)
Jul 08, 2015	50.17	50.61	49.80	49.83	229,238	-0.66(-1.31%)
Jul 07, 2015	50.06	50.68	49.00	50.49	218,473	+0.42(+0.84%)
Jul 06, 2015	49.57	50.72	49.57	50.07	263,312	-0.49(-0.97%)
Jul 03, 2015	51.05	51.05	50.41	50.56	57,444	-0.38(-0.75%)
Jul 02, 2015	50.75	51.54	50.15	50.94	184,755	+0.21(+0.41%)
Jun 30, 2015		50.73	50.73	50.73	0	+0.98(+1.97%)
Jun 29, 2015	50.00	50.20	49.46	49.75	164,105	-0.49(-0.98%)
Jun 26, 2015	50.88	50.88	50.07	50.24	122,117	-0.44(-0.87%)
Jun 25, 2015	51.21	51.70	50.59	50.68	217,251	-0.80(-1.55%)
Jun 24, 2015	51.27	51.76	51.05	51.48	311,134	-0.05(-0.10%)
Jun 23, 2015	51.82	51.95	51.48	51.53	109,045	-0.06(-0.12%)
Jun 22, 2015	51.31	51.86	51.25	51.59	159,523	+0.20(+0.39%)
Jun 19, 2015	52.25	52.29	51.31	51.39	425,353	-0.75(-1.44%)
Jun 18, 2015	52.09	52.22	51.68	52.14	298,201	+0.04(+0.08%)
Jun 17, 2015	52.45	52.77	51.92	52.10	338,156	-0.52(-0.99%)
Jun 16, 2015	52.51	52.73	52.24	52.62	153,231	-0.02(-0.04%)
Jun 15, 2015	52.49	52.77	51.80	52.64	238,505	+0.07(+0.13%)
Jun 12, 2015	52.22	52.61	52.12	52.57	179,155	+0.17(+0.32%)
Jun 11, 2015	52.44	52.61	52.17	52.40	264,110	+0.11(+0.21%)
Jun 10, 2015	52.32	52.40	51.95	52.29	164,919	-0.06(-0.11%)
Jun 09, 2015	52.90	52.90	52.25	52.35	173,009	-0.38(-0.72%)
Jun 08, 2015	52.65	52.79	52.40	52.73	208,247	-0.03(-0.06%)
Jun 05, 2015	52.45	53.03	52.28	52.76	156,574	+0.06(+0.11%)
Jun 04, 2015	52.52	53.03	52.35	52.70	392,830	-0.14(-0.26%)
Jun 03, 2015	52.39	53.12	52.39	52.84	246,312	+0.35(+0.67%)
Jun 02, 2015	52.63	53.01	52.43	52.49	223,070	-0.41(-0.78%)