Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	39.75	40.47	39.75	40.26	467,509	+0.67(+1.69%)
Sep 28, 2017	39.58	39.69	39.44	39.59	306,188	+0.12(+0.30%)
Sep 27, 2017		39.70		39.47	577,541	+0.63(+1.62%)
Sep 26, 2017	39.28	39.28	38.65	38.84	285,858	-0.45(-1.15%)
Sep 25, 2017	39.44	39.44	39.18	39.29	374,717	-0.23(-0.58%)
Sep 22, 2017	39.21	39.63	39.21	39.52	212,103	+0.33(+0.84%)
Sep 21, 2017	39.06	39.49	38.87	39.19	543,182	+0.19(+0.49%)
Sep 20, 2017	39.30	39.30	38.72	39.00	552,129	-0.22(-0.56%)
Sep 19, 2017	39.55	39.55	39.20	39.22	586,973	-0.28(-0.71%)
Sep 18, 2017	39.30	39.59	39.20	39.50	432,380	+0.18(+0.46%)
Sep 15, 2017		39.47	39.17	39.32	847,524	+0.03(+0.08%)
Sep 14, 2017	39.32	39.39	39.22	39.29	374,422	-0.04(-0.10%)
Sep 13, 2017	39.50	39.50	39.19	39.33	372,324	+0.04(+0.10%)
Sep 12, 2017	39.34	39.48	39.16	39.29	516,894	+0.11(+0.28%)
Sep 11, 2017	39.11	39.21	38.76	39.18	298,601	+0.27(+0.69%)
Sep 08, 2017	38.90	38.98	38.75	38.91	345,720	-0.01(-0.03%)
Sep 07, 2017	39.00	39.14	38.90	38.92	298,317	-0.19(-0.49%)
Sep 06, 2017	39.56	39.56	38.98	39.11	352,944	-0.28(-0.71%)
Sep 05, 2017	40.00	40.04	39.32	39.39	357,175	-0.68(-1.70%)
Sep 01, 2017	40.25	40.25	39.96	40.07	446,382	-0.11(-0.27%)
Aug 31, 2017	39.81	40.28	39.75	40.18	1,090,172	+0.34(+0.85%)
Aug 30, 2017	39.66	39.91	39.65	39.84	453,182	+0.26(+0.66%)
Aug 29, 2017	39.64	39.84	39.56	39.58	260,991	-0.20(-0.50%)
Aug 28, 2017	39.95	39.95	39.60	39.78	162,796	-0.06(-0.15%)
Aug 25, 2017	40.05	40.10	39.83	39.84	272,329	-0.09(-0.23%)
Aug 24, 2017	40.33	40.39	39.82	39.93	373,002	-0.31(-0.77%)
Aug 23, 2017	40.60	40.66	40.24	40.24	248,314	-0.46(-1.13%)
Aug 22, 2017	40.43	40.77	40.14	40.70	329,074	+0.41(+1.02%)
Aug 21, 2017	40.29	40.38	39.93	40.29	305,189	+0.10(+0.25%)
Aug 18, 2017	40.62	40.62	40.13	40.19	228,777	-0.58(-1.42%)
Aug 17, 2017	40.98	41.34	40.74	40.77	279,820	-0.22(-0.54%)
Aug 16, 2017	41.03	41.12	40.83	40.99	325,212	+0.09(+0.22%)
Aug 15, 2017	40.78	41.11	40.57	40.90	288,904	+0.25(+0.62%)
Aug 14, 2017	40.76	41.15	40.59	40.65	595,884	+0.19(+0.47%)
Aug 11, 2017	40.40	40.55	40.21	40.46	381,322	-0.01(-0.02%)
Aug 10, 2017	40.72	41.03	40.48	40.47	345,110	-0.59(-1.44%)
Aug 09, 2017	41.50	41.56	40.98	41.06	620,978	-0.49(-1.18%)
Aug 08, 2017	42.87	42.90	41.52	41.55	880,393	-2.07(-4.75%)
Aug 04, 2017		44.09	43.26	43.62	582,990	+1.68(+4.01%)
Aug 03, 2017	42.47	42.47	41.67	41.94	363,789	-0.11(-0.26%)
Aug 02, 2017	42.36	42.45	41.85	42.05	366,581	-0.33(-0.78%)
Aug 01, 2017	41.84	42.39	41.75	42.38	323,839	+0.68(+1.63%)
Jul 31, 2017	42.09	42.17	41.68	41.70	375,635	-0.23(-0.55%)
Jul 28, 2017	42.41	42.51	41.90	41.93	238,089	-0.65(-1.53%)
Jul 27, 2017	42.98	43.22	42.18	42.58	416,140	-0.28(-0.65%)
Jul 26, 2017	41.65	42.97	41.65	42.86	524,280	+1.18(+2.83%)
Jul 25, 2017	41.65	41.73	41.41	41.68	283,694	+0.22(+0.53%)
Jul 24, 2017	41.50	41.50	41.00	41.46	260,964	-0.02(-0.05%)
Jul 21, 2017	41.65	41.67	41.27	41.48	185,628	-0.15(-0.36%)
Jul 20, 2017	41.77	41.97	41.50	41.63	397,448	+0.08(+0.19%)
Jul 19, 2017	41.52	41.60	41.25	41.55	181,102	+0.12(+0.29%)
Jul 18, 2017	41.48	41.56	41.29	41.43	252,774	-0.25(-0.60%)
Jul 17, 2017	41.77	41.81	41.22	41.68	240,806	-0.02(-0.05%)
Jul 14, 2017	42.10	42.65	41.59	41.70	402,797	-0.30(-0.71%)
Jul 13, 2017	41.18	42.11	41.16	42.00	659,475	+1.01(+2.46%)
Jul 12, 2017	41.24	41.51	40.82	40.99	822,046	+0.16(+0.39%)
Jul 11, 2017	40.57	41.01	40.56	40.83	360,097	+0.29(+0.72%)
Jul 10, 2017	40.37	40.68	40.33	40.54	177,978	+0.13(+0.32%)
Jul 07, 2017	40.20	40.47	40.08	40.41	358,905	+0.16(+0.40%)
Jul 06, 2017	40.27	40.42	40.02	40.25	323,122	-0.12(-0.30%)
Jul 05, 2017	40.68	40.78	40.19	40.37	402,105	-0.02(-0.05%)
Jul 04, 2017	40.56	40.78	40.28	40.39	106,669	-0.54(-1.32%)