Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	43.46	44.15	43.25	44.09	974,264	+0.68(+1.57%)
May 30, 2017	43.94	43.97	43.36	43.41	316,526	-0.50(-1.14%)
May 29, 2017	43.79	44.09	43.79	43.91	66,509	+0.15(+0.34%)
May 26, 2017	43.84	44.04	43.70	43.76	290,948	-0.08(-0.18%)
May 25, 2017	43.71	44.05	43.50	43.84	208,858	+0.35(+0.80%)
May 24, 2017	43.47	43.67	43.36	43.49	379,339	-0.23(-0.53%)
May 23, 2017	43.95	44.00	43.49	43.72	562,603	+0.09(+0.21%)
May 19, 2017	43.39	43.69	43.17	43.63	226,715	+0.39(+0.90%)
May 18, 2017	43.14	43.33	42.78	43.24	386,924	+0.10(+0.23%)
May 17, 2017	43.81	44.00	43.10	43.14	480,728	-1.02(-2.31%)
May 16, 2017	44.30	44.43	44.00	44.16	305,176	-0.14(-0.32%)
May 15, 2017	44.07	44.63	44.07	44.30	352,286	+0.22(+0.50%)
May 12, 2017	44.77	44.87	43.96	44.08	346,768	-0.72(-1.61%)
May 11, 2017	44.63	45.06	44.51	44.80	358,401	-0.07(-0.16%)
May 10, 2017	45.08	45.24	44.64	44.87	622,604	-0.26(-0.58%)
May 09, 2017	45.50	45.56	44.00	45.13	1,968,051	-2.53(-5.31%)
May 08, 2017	47.59	47.92	47.41	47.66	217,007	+0.08(+0.17%)
May 05, 2017	47.50	47.81	47.42	47.58	184,059	+0.10(+0.21%)
May 04, 2017	47.50	47.63	47.20	47.48	255,978	+0.04(+0.08%)
May 03, 2017	47.63	47.80	47.31	47.44	293,600	-0.16(-0.34%)
May 02, 2017	47.59	48.28	47.51	47.60	470,749	+0.02(+0.04%)
May 01, 2017	47.49	47.77	47.29	47.58	323,193	+0.25(+0.53%)
Apr 28, 2017	47.20	47.41	46.88	47.33	308,707	+0.19(+0.40%)
Apr 27, 2017	47.05	47.19	46.75	47.14	431,753	+0.14(+0.30%)
Apr 26, 2017	47.24	47.34	46.77	47.00	517,280	-0.27(-0.57%)
Apr 25, 2017	46.96	47.97	46.66	47.27	455,101	+0.81(+1.74%)
Apr 24, 2017	46.23	46.62	45.99	46.46	281,804	+0.56(+1.22%)
Apr 21, 2017	46.00	46.17	45.82	45.90	237,588	-0.01(-0.02%)
Apr 20, 2017	45.67	46.01	45.59	45.91	235,144	+0.33(+0.72%)
Apr 19, 2017	45.27	45.67	45.22	45.58	215,005	+0.43(+0.95%)
Apr 18, 2017	44.74	45.25	44.74	45.15	300,472	+0.21(+0.47%)
Apr 17, 2017	44.37	45.07	44.36	44.94	295,016	+0.55(+1.24%)
Apr 13, 2017	44.55	44.81	44.32	44.39	215,060	-0.15(-0.34%)
Apr 12, 2017	44.55	44.73	44.46	44.54	353,629	+0.03(+0.07%)
Apr 11, 2017	44.57	44.81	44.26	44.51	404,829	-0.01(-0.02%)
Apr 10, 2017	44.30	44.59	44.13	44.52	152,155	+0.26(+0.59%)
Apr 07, 2017	44.60	44.65	43.99	44.26	431,837	-0.45(-1.01%)
Apr 06, 2017	44.69	44.75	44.18	44.71	336,453	+0.14(+0.31%)
Apr 05, 2017	45.54	45.54	44.41	44.57	487,932	-0.77(-1.70%)
Apr 04, 2017	45.58	45.77	45.28	45.34	296,693	-0.29(-0.64%)
Apr 03, 2017	45.32	45.68	45.13	45.63	300,882	+0.43(+0.95%)
Mar 31, 2017	45.32	45.42	45.12	45.20	328,232	-0.19(-0.42%)
Mar 30, 2017	45.33	45.56	44.98	45.39	226,202	+0.07(+0.15%)
Mar 29, 2017	45.60	45.64	45.30	45.32	399,580	-0.18(-0.40%)
Mar 28, 2017	45.40	45.63	45.26	45.50	273,454	+0.04(+0.09%)
Mar 27, 2017	45.16	45.50	45.05	45.46	427,555	+0.02(+0.04%)
Mar 24, 2017	45.25	45.80	45.22	45.44	195,361	+0.20(+0.44%)
Mar 23, 2017	44.98	45.53	44.91	45.24	226,077	+0.21(+0.47%)
Mar 22, 2017	44.78	45.19	44.59	45.03	330,660	+0.11(+0.24%)
Mar 21, 2017	45.49	45.73	44.78	44.92	336,117	-0.59(-1.30%)
Mar 20, 2017	46.09	46.26	45.24	45.51	210,087	-0.56(-1.22%)
Mar 17, 2017	46.03	46.45	45.81	46.07	1,546,656	-0.01(-0.02%)
Mar 16, 2017	46.16	46.27	45.99	46.08	323,131	+0.06(+0.13%)
Mar 15, 2017	45.86	46.38	45.79	46.02	311,112	+0.26(+0.57%)
Mar 14, 2017	45.92	46.07	45.63	45.76	363,626	-0.04(-0.09%)
Mar 13, 2017	45.46	45.86	45.33	45.80	439,986	+0.59(+1.31%)
Mar 10, 2017	45.03	45.40	44.91	45.21	281,077	+0.18(+0.40%)
Mar 09, 2017	44.67	45.32	44.67	45.03	198,343	+0.33(+0.74%)
Mar 08, 2017	44.59	44.91	44.24	44.70	251,994	+0.08(+0.18%)
Mar 07, 2017	44.72	44.73	44.33	44.62	533,897	-0.10(-0.22%)
Mar 06, 2017	44.32	44.79	43.88	44.72	300,914	+0.25(+0.56%)
Mar 03, 2017	44.61	44.74	44.18	44.47	291,604	+0.00(+0.00%)
Mar 02, 2017	44.21	44.74	44.16	44.47	297,824	+0.19(+0.43%)