Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2017	44.28	44.35	43.69	44.28	252,954	+0.50(+1.14%)
Feb 28, 2017	44.08	44.40	43.75	43.78	689,601	-0.31(-0.70%)
Feb 27, 2017	43.93	44.16	43.47	44.09	504,996	+0.22(+0.50%)
Feb 24, 2017	43.92	44.28	43.59	43.87	326,954	-0.35(-0.79%)
Feb 23, 2017	44.37	44.55	43.70	44.22	277,628	-0.14(-0.32%)
Feb 22, 2017	44.25	44.68	44.22	44.36	484,975	+0.14(+0.32%)
Feb 21, 2017	43.67	44.36	43.67	44.22	260,613	+0.35(+0.80%)
Feb 17, 2017		43.87	43.87	43.87	0	-0.56(-1.26%)
Feb 16, 2017	44.51	44.64	44.01	44.43	281,355	-0.05(-0.11%)
Feb 15, 2017	44.31	44.62	44.15	44.48	209,120	+0.38(+0.86%)
Feb 14, 2017	44.13	44.35	43.98	44.10	277,234	+0.09(+0.20%)
Feb 13, 2017	44.12	44.29	43.72	44.01	346,613	+0.15(+0.34%)
Feb 10, 2017	43.54	44.01	43.41	43.86	342,260	+0.31(+0.71%)
Feb 09, 2017	43.32	43.70	43.15	43.55	279,800	+0.23(+0.53%)
Feb 08, 2017	43.43	43.48	42.90	43.32	335,789	-0.17(-0.39%)
Feb 07, 2017	43.81	43.95	43.30	43.49	297,576	-0.09(-0.21%)
Feb 06, 2017	43.56	43.62	43.05	43.58	260,801	+0.02(+0.05%)
Feb 03, 2017	45.50	45.50	42.56	43.56	816,224	+0.18(+0.41%)
Feb 02, 2017	44.12	44.20	43.14	43.38	682,434	-0.66(-1.50%)
Feb 01, 2017	44.88	44.88	43.90	44.04	425,751	-0.50(-1.12%)
Jan 31, 2017	44.75	44.75	44.24	44.54	473,583	-0.22(-0.49%)
Jan 30, 2017	45.85	45.92	44.51	44.76	352,229	-0.92(-2.01%)
Jan 27, 2017	45.74	45.79	45.34	45.68	433,594	+0.14(+0.31%)
Jan 26, 2017	45.38	45.62	44.87	45.54	641,276	+0.73(+1.63%)
Jan 25, 2017	44.08	45.99	43.92	44.81	538,946	-42.04(-48.41%)
Jan 24, 2017	84.76	87.30	84.76	86.85	249,218	+2.47(+2.93%)
Jan 23, 2017	84.38	85.13	83.62	84.38	264,777	-0.10(-0.12%)
Jan 20, 2017	83.57	84.78	83.57	84.48	266,694	+1.19(+1.43%)
Jan 19, 2017	84.00	84.49	83.17	83.29	239,355	-0.66(-0.79%)
Jan 18, 2017	84.01	84.39	83.53	83.95	234,331	-0.07(-0.08%)
Jan 17, 2017	84.60	84.60	83.50	84.02	201,590	-0.63(-0.74%)
Jan 16, 2017	84.25	84.76	84.02	84.65	49,345	+0.40(+0.47%)
Jan 13, 2017	84.20	84.47	84.03	84.25	179,978	+0.01(+0.01%)
Jan 12, 2017	83.78	84.71	82.80	84.24	222,152	+0.15(+0.18%)
Jan 11, 2017	83.65	84.52	83.35	84.09	224,985	+0.61(+0.73%)
Jan 10, 2017	82.30	83.92	82.10	83.48	207,074	+1.17(+1.42%)
Jan 09, 2017	82.63	83.10	82.29	82.31	164,912	-0.45(-0.54%)
Jan 06, 2017	83.20	83.20	82.53	82.76	272,922	-0.42(-0.50%)
Jan 05, 2017	83.26	83.55	82.53	83.18	236,618	+0.04(+0.05%)
Jan 04, 2017	83.00	83.37	82.20	83.14	312,503	+0.52(+0.63%)