Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015		66.34	66.34	66.34	0	-1.30(-1.92%)
Dec 30, 2015	68.16	69.07	67.54	67.64	121,189	-0.62(-0.91%)
Dec 29, 2015	68.01	68.35	67.63	68.26	127,274	+0.35(+0.52%)
Dec 24, 2015		67.91	67.91	67.91	0	+0.05(+0.07%)
Dec 23, 2015	68.12	68.40	67.67	67.86	139,827	-0.02(-0.03%)
Dec 22, 2015	66.84	68.04	66.51	67.88	303,564	+1.11(+1.66%)
Dec 21, 2015	66.99	67.50	66.13	66.77	243,713	+0.14(+0.21%)
Dec 18, 2015	66.51	66.86	66.11	66.63	392,937	+0.08(+0.12%)
Dec 17, 2015	66.01	66.99	66.01	66.55	262,461	+0.55(+0.83%)
Dec 16, 2015	65.36	66.33	65.36	66.00	486,698	+0.76(+1.16%)
Dec 15, 2015	64.22	65.35	64.20	65.24	345,327	+1.24(+1.94%)
Dec 14, 2015	65.08	65.15	63.66	64.00	306,381	-1.00(-1.54%)
Dec 11, 2015	64.64	65.25	64.38	65.00	340,550	-0.10(-0.15%)
Dec 10, 2015	64.32	65.37	64.17	65.10	273,755	+0.87(+1.35%)
Dec 09, 2015	64.93	64.93	63.89	64.23	583,873	-0.75(-1.15%)
Dec 08, 2015	63.68	65.33	63.68	64.98	188,999	-0.02(-0.03%)
Dec 07, 2015	65.32	65.70	64.58	65.00	181,749	-0.50(-0.76%)
Dec 04, 2015	64.73	65.76	64.73	65.50	284,016	+0.85(+1.31%)
Dec 03, 2015	65.50	65.81	64.54	64.65	312,150	-0.69(-1.06%)
Dec 02, 2015	65.83	66.24	65.26	65.34	318,087	-0.50(-0.76%)
Dec 01, 2015	64.89	66.19	64.89	65.84	450,636	+0.96(+1.48%)
Nov 30, 2015	64.62	64.92	64.11	64.88	449,732	+0.44(+0.68%)
Nov 27, 2015	64.10	64.93	63.77	64.44	140,767	+0.44(+0.69%)
Nov 26, 2015	64.24	64.38	63.78	64.00	41,173	-0.01(-0.02%)
Nov 25, 2015	63.47	64.17	63.03	64.01	166,034	+0.46(+0.72%)
Nov 24, 2015	63.36	63.79	63.02	63.55	163,566	-0.25(-0.39%)
Nov 23, 2015		64.11		63.80	172,252	+0.03(+0.05%)
Nov 20, 2015	63.61	64.24	63.26	63.77	135,515	+0.24(+0.38%)
Nov 19, 2015	62.99	63.80	62.94	63.53	137,427	+0.64(+1.02%)
Nov 18, 2015	61.45	63.01	61.41	62.89	128,816	+1.66(+2.71%)
Nov 17, 2015	61.23	61.64	60.91	61.23	239,060	+0.20(+0.33%)
Nov 16, 2015	59.88	61.30	59.71	61.03	121,667	+1.18(+1.97%)
Nov 13, 2015	59.79	60.40	59.30	59.85	176,103	-0.15(-0.25%)
Nov 12, 2015	59.34	60.25	59.14	60.00	154,916	+0.56(+0.94%)
Nov 11, 2015	60.02	60.30	59.35	59.44	214,009	-0.55(-0.92%)
Nov 10, 2015	60.04	60.26	59.42	59.99	108,363	-0.03(-0.05%)
Nov 09, 2015	61.85	61.85	59.77	60.02	203,757	-1.84(-2.97%)
Nov 06, 2015	62.29	62.60	61.44	61.86	183,259	-0.39(-0.63%)
Nov 05, 2015	62.30	62.75	61.95	62.25	249,617	+0.11(+0.18%)
Nov 04, 2015	61.97	62.65	61.82	62.14	213,927	+0.16(+0.26%)
Nov 03, 2015	61.45	62.48	61.38	61.98	172,604	+0.53(+0.86%)
Nov 02, 2015	60.60	61.74	60.47	61.45	252,918	+0.84(+1.39%)
Oct 30, 2015		60.82	59.67	60.61	397,746	+0.94(+1.58%)
Oct 29, 2015	59.58	59.83	56.62	59.67	417,156	-0.26(-0.43%)
Oct 28, 2015	60.06	61.03	59.43	59.93	377,896	+0.12(+0.20%)
Oct 27, 2015	60.97	61.29	59.66	59.81	243,819	-1.24(-2.03%)
Oct 26, 2015	62.17	62.48	60.80	61.05	240,067	-1.13(-1.82%)
Oct 23, 2015	62.14	62.70	61.81	62.18	169,373	+0.46(+0.75%)
Oct 22, 2015	61.10	62.17	61.05	61.72	183,152	+0.69(+1.13%)
Oct 21, 2015		61.61	60.80	61.03	171,195	-0.18(-0.29%)
Oct 20, 2015	61.89	62.46	60.73	61.21	159,206	-0.67(-1.08%)
Oct 19, 2015	61.00	62.02	60.83	61.88	122,101	+0.67(+1.09%)
Oct 16, 2015	60.81	61.74	60.25	61.21	168,622	+0.51(+0.84%)
Oct 15, 2015	60.86	61.23	60.35	60.70	177,653	+0.02(+0.03%)
Oct 14, 2015	61.09	61.41	60.56	60.68	129,105	-0.53(-0.87%)
Oct 13, 2015	61.59	61.87	60.98	61.21	336,220	+0.44(+0.72%)
Oct 09, 2015		60.77	60.77	60.77	0	+0.37(+0.61%)
Oct 08, 2015	60.25	60.58	59.96	60.40	146,176	+0.19(+0.32%)
Oct 07, 2015	59.75	60.28	59.71	60.21	286,197	+0.63(+1.06%)
Oct 06, 2015	59.99	60.15	58.89	59.58	284,453	-0.41(-0.68%)
Oct 05, 2015	59.39	60.23	59.32	59.99	156,689	+0.76(+1.28%)
Oct 02, 2015	59.85	59.85	59.01	59.23	155,527	-0.94(-1.56%)