Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	85.92	85.92	84.98	84.98	247,761	-0.38(-0.45%)
Sep 29, 2016	85.17	85.59	84.43	85.36	139,474	+0.10(+0.12%)
Sep 28, 2016	86.66	87.40	84.95	85.26	244,901	-1.04(-1.21%)
Sep 27, 2016	86.47	87.29	85.89	86.30	267,304	-0.02(-0.02%)
Sep 26, 2016	86.38	87.04	85.31	86.32	173,400	-0.19(-0.22%)
Sep 23, 2016	86.94	86.99	86.25	86.51	229,377	-0.38(-0.44%)
Sep 22, 2016	86.99	87.07	86.54	86.89	130,024	+0.18(+0.21%)
Sep 21, 2016	86.82	87.25	86.56	86.71	216,598	+0.35(+0.41%)
Sep 20, 2016	86.00	87.32	86.00	86.36	215,726	+0.77(+0.90%)
Sep 19, 2016	85.84	86.13	85.58	85.59	338,957	+0.00(+0.00%)
Sep 16, 2016	86.15	86.22	85.31	85.59	310,101	-0.39(-0.45%)
Sep 15, 2016	86.64	86.77	85.73	85.98	232,597	-0.23(-0.27%)
Sep 14, 2016	85.26	86.77	85.26	86.21	419,083	+1.14(+1.34%)
Sep 13, 2016	86.07	87.50	84.50	85.07	432,355	+0.06(+0.07%)
Sep 12, 2016	82.84	85.62	82.41	85.01	657,246	+7.04(+9.03%)
Sep 09, 2016	81.66	81.66	77.78	77.97	409,877	-4.05(-4.94%)
Sep 08, 2016	82.18	82.65	81.64	82.02	145,509	-0.06(-0.07%)
Sep 07, 2016	81.75	82.53	81.61	82.08	145,193	+0.33(+0.40%)
Sep 06, 2016	83.16	83.40	81.60	81.75	184,098	-1.13(-1.36%)
Sep 02, 2016		82.88	82.88	82.88	0	+0.22(+0.27%)
Sep 01, 2016	82.45	83.08	81.84	82.66	243,482	+0.18(+0.22%)
Aug 31, 2016	81.51	82.83	81.51	82.48	280,572	+0.78(+0.95%)
Aug 30, 2016	81.28	82.06	81.28	81.70	181,144	+0.30(+0.37%)
Aug 29, 2016	81.63	81.82	81.32	81.40	83,594	-0.23(-0.28%)
Aug 26, 2016	80.70	81.84	80.45	81.63	140,208	+0.93(+1.15%)
Aug 25, 2016	80.22	80.90	80.16	80.70	120,240	+0.51(+0.64%)
Aug 24, 2016	80.75	81.07	79.88	80.19	194,408	-0.97(-1.20%)
Aug 23, 2016	80.70	81.54	80.70	81.16	78,034	+0.45(+0.56%)
Aug 22, 2016	80.54	80.87	80.14	80.71	105,606	+0.03(+0.04%)
Aug 19, 2016	80.04	80.82	80.04	80.68	157,661	+0.67(+0.84%)
Aug 18, 2016	79.96	80.14	79.59	80.01	116,516	-0.14(-0.17%)
Aug 17, 2016	80.88	81.36	79.80	80.15	143,492	-0.43(-0.53%)
Aug 16, 2016	80.81	81.04	80.09	80.58	84,680	-0.57(-0.70%)
Aug 15, 2016	82.20	82.20	81.00	81.15	109,471	-0.76(-0.93%)
Aug 12, 2016	82.35	82.35	81.36	81.91	177,857	-0.34(-0.41%)
Aug 11, 2016	81.90	82.45	81.61	82.25	128,797	+0.66(+0.81%)
Aug 10, 2016	82.89	82.95	81.30	81.59	221,905	-1.39(-1.68%)
Aug 09, 2016	82.97	83.23	82.29	82.98	218,323	+0.57(+0.69%)
Aug 08, 2016	82.05	82.41	81.14	82.41	174,517	+0.64(+0.78%)
Aug 05, 2016	80.75	82.33	80.75	81.77	202,203	+1.14(+1.41%)
Aug 04, 2016	80.21	80.67	79.98	80.63	220,696	+0.29(+0.36%)
Aug 03, 2016	79.36	80.48	78.73	80.34	252,092	+1.16(+1.47%)
Aug 02, 2016	79.64	81.37	79.13	79.18	298,151	-0.38(-0.48%)
Jul 29, 2016		79.56	79.56	79.56	0	+1.39(+1.78%)
Jul 28, 2016	79.50	80.11	76.92	78.17	559,763	-4.62(-5.58%)
Jul 27, 2016	83.17	83.48	82.68	82.79	252,662	+0.58(+0.71%)
Jul 26, 2016	82.56	82.91	81.86	82.21	176,919	-0.21(-0.25%)
Jul 25, 2016	81.44	82.56	81.23	82.42	191,930	+1.66(+2.06%)
Jul 22, 2016	80.88	81.03	80.41	80.76	240,868	+0.10(+0.12%)
Jul 21, 2016	81.64	81.84	80.15	80.66	106,481	-0.81(-0.99%)
Jul 20, 2016	80.83	81.77	80.30	81.47	235,512	+1.28(+1.60%)
Jul 19, 2016	77.92	80.46	77.92	80.19	292,979	+2.48(+3.19%)
Jul 18, 2016	77.64	78.18	77.45	77.71	109,092	+0.10(+0.13%)
Jul 15, 2016	78.00	78.20	77.61	77.61	147,090	-0.42(-0.54%)
Jul 14, 2016	78.30	78.42	77.76	78.03	113,947	+0.01(+0.01%)
Jul 13, 2016	77.75	78.20	77.42	78.02	179,369	+0.28(+0.36%)
Jul 12, 2016	77.22	77.84	77.00	77.74	161,860	+0.67(+0.87%)
Jul 11, 2016	76.88	77.87	76.81	77.07	234,597	+0.32(+0.42%)
Jul 08, 2016		77.06	75.77	76.75	104,998	+0.98(+1.29%)
Jul 07, 2016	76.08	76.26	75.43	75.77	114,442	-0.13(-0.17%)
Jul 05, 2016	77.15	77.15	75.27	75.90	185,113	-1.29(-1.67%)