Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	76.56	77.19	76.01	76.82	366,607	+0.52(+0.68%)
May 30, 2016	76.09	76.49	75.86	76.30	59,697	+0.36(+0.47%)
May 27, 2016	75.74	76.23	75.59	75.94	197,693	+0.41(+0.54%)
May 26, 2016	75.64	75.92	74.90	75.53	234,036	+0.15(+0.20%)
May 25, 2016	74.75	75.62	74.13	75.38	523,838	+1.34(+1.81%)
May 24, 2016	73.96	74.74	73.73	74.04	438,042	+0.04(+0.05%)
May 20, 2016		74.00	74.00	74.00	0	+1.06(+1.45%)
May 19, 2016	72.51	73.03	71.96	72.94	202,797	+0.39(+0.54%)
May 18, 2016	71.68	72.55	71.29	72.55	458,629	+0.80(+1.11%)
May 17, 2016	72.25	72.91	71.41	71.75	289,176	-0.72(-0.99%)
May 16, 2016	72.10	72.98	71.83	72.47	138,750	+0.36(+0.50%)
May 13, 2016	71.74	72.48	71.72	72.11	247,575	+0.38(+0.53%)
May 12, 2016	71.85	72.05	70.61	71.73	388,324	+0.49(+0.69%)
May 11, 2016	71.48	71.55	70.63	71.24	215,040	-0.25(-0.35%)
May 10, 2016	70.46	71.65	70.31	71.49	267,967	+1.17(+1.66%)
May 09, 2016	70.04	70.82	70.04	70.32	165,545	-0.10(-0.14%)
May 06, 2016	70.55	71.15	70.18	70.42	233,783	+0.19(+0.27%)
May 05, 2016	69.62	70.33	69.28	70.23	279,074	+0.64(+0.92%)
May 04, 2016	69.45	70.01	68.74	69.59	582,572	+1.03(+1.50%)
May 03, 2016	69.70	69.98	67.93	68.56	496,427	-1.32(-1.89%)
May 02, 2016	70.45	70.64	69.17	69.88	165,656	-0.37(-0.53%)
Apr 29, 2016	70.28	70.43	69.90	70.25	336,237	-0.07(-0.10%)
Apr 28, 2016	66.55	71.98	65.39	70.32	699,517	+2.08(+3.05%)
Apr 27, 2016	68.65	69.11	67.61	68.24	303,013	-0.41(-0.60%)
Apr 26, 2016	69.33	69.63	68.50	68.65	336,895	-0.68(-0.98%)
Apr 25, 2016	70.64	70.64	68.90	69.33	248,066	-1.12(-1.59%)
Apr 22, 2016	70.40	70.49	69.29	70.45	192,724	-0.19(-0.27%)
Apr 21, 2016	70.34	71.37	70.06	70.64	235,803	+0.40(+0.57%)
Apr 20, 2016	70.25	70.40	69.24	70.24	188,643	+0.05(+0.07%)
Apr 19, 2016	70.13	70.28	69.24	70.19	254,469	+0.30(+0.43%)
Apr 18, 2016	69.34	70.26	69.30	69.89	101,733	+0.53(+0.76%)
Apr 15, 2016	69.96	69.96	68.74	69.36	149,600	-0.50(-0.72%)
Apr 14, 2016	68.99	70.05	68.62	69.86	220,049	+0.73(+1.06%)
Apr 13, 2016	68.29	69.14	68.09	69.13	111,112	+1.18(+1.74%)
Apr 12, 2016	69.06	69.10	67.78	67.95	138,625	-1.12(-1.62%)
Apr 11, 2016	68.66	69.43	68.29	69.07	159,504	+0.46(+0.67%)
Apr 08, 2016	69.40	69.40	68.25	68.61	202,139	-0.44(-0.64%)
Apr 07, 2016	70.51	70.52	68.64	69.05	285,560	-1.78(-2.51%)
Apr 06, 2016	69.78	71.11	69.35	70.83	311,114	+1.00(+1.43%)
Apr 05, 2016	68.51	69.84	68.32	69.83	253,180	+1.19(+1.73%)
Apr 04, 2016	67.46	68.81	67.46	68.64	230,354	+1.26(+1.87%)
Apr 01, 2016	67.14	67.92	66.65	67.38	169,179	+0.10(+0.15%)
Mar 31, 2016	67.74	67.81	66.80	67.28	221,011	-0.43(-0.64%)
Mar 30, 2016	67.21	68.10	67.05	67.71	171,565	+0.81(+1.21%)
Mar 29, 2016	65.70	67.21	65.45	66.90	162,357	+1.18(+1.80%)
Mar 28, 2016	65.86	65.86	65.28	65.72	72,474	-0.11(-0.17%)
Mar 24, 2016		65.83	65.83	65.83	0	+0.27(+0.41%)
Mar 23, 2016	65.10	65.81	65.07	65.56	147,601	+0.55(+0.85%)
Mar 22, 2016	64.39	65.18	64.39	65.01	192,483	+0.16(+0.25%)
Mar 21, 2016	64.32	65.12	64.24	64.85	116,802	+0.43(+0.67%)
Mar 18, 2016	65.26	65.40	64.11	64.42	274,449	-0.83(-1.27%)
Mar 17, 2016	65.47	66.03	65.10	65.25	195,738	-0.22(-0.34%)
Mar 16, 2016	64.27	66.32	64.11	65.47	314,706	+1.25(+1.95%)
Mar 15, 2016	64.89	65.50	64.09	64.22	293,498	-0.77(-1.18%)
Mar 14, 2016	65.62	65.64	64.72	64.99	223,863	-0.56(-0.85%)
Mar 11, 2016	65.36	65.88	64.86	65.55	216,379	+0.59(+0.91%)
Mar 10, 2016	65.19	65.26	63.97	64.96	215,550	+0.07(+0.11%)
Mar 09, 2016	66.25	66.39	64.80	64.89	281,891	-1.00(-1.52%)
Mar 08, 2016	65.20	66.08	65.20	65.89	148,391	+0.40(+0.61%)
Mar 07, 2016	65.42	66.39	65.42	65.49	137,313	-0.27(-0.41%)
Mar 04, 2016	67.00	67.27	65.37	65.76	197,293	-1.27(-1.89%)
Mar 03, 2016	67.64	68.17	67.00	67.03	233,276	-0.80(-1.18%)
Mar 02, 2016	67.74	67.86	66.87	67.83	147,899	+0.11(+0.16%)