Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		51.18	51.18	51.18	0	-0.39(-0.76%)
Aug 30, 2018	50.61	51.58	50.61	51.57	378,753	+0.76(+1.50%)
Aug 29, 2018	50.48	51.25	50.42	50.81	370,080	+0.42(+0.83%)
Aug 28, 2018	50.61	50.73	50.12	50.39	444,681	-0.07(-0.14%)
Aug 27, 2018	50.88	50.96	50.42	50.46	376,711	-0.26(-0.51%)
Aug 24, 2018	50.82	51.31	50.45	50.72	419,612	-0.10(-0.20%)
Aug 23, 2018	49.95	50.98	49.89	50.82	636,906	+0.89(+1.78%)
Aug 22, 2018	50.21	50.23	49.90	49.93	419,370	-0.29(-0.58%)
Aug 21, 2018	50.48	50.53	50.07	50.22	404,091	-0.26(-0.52%)
Aug 20, 2018	50.80	50.93	50.38	50.48	405,929	-0.21(-0.41%)
Aug 17, 2018	50.95	50.95	50.09	50.69	424,917	-0.31(-0.61%)
Aug 16, 2018	51.00	51.30	50.85	51.00	417,689	+0.23(+0.45%)
Aug 15, 2018	51.20	51.42	50.69	50.77	540,135	-0.67(-1.30%)
Aug 14, 2018	51.39	51.76	50.95	51.44	579,262	+0.19(+0.37%)
Aug 13, 2018	51.25	51.70	51.01	51.25	504,920	+0.09(+0.18%)
Aug 10, 2018	51.25	51.37	50.95	51.16	453,494	-0.19(-0.37%)
Aug 09, 2018	51.16	51.82	51.03	51.35	578,620	+0.19(+0.37%)
Aug 08, 2018	50.45	51.24	50.16	51.16	368,860	+0.68(+1.35%)
Aug 07, 2018	51.15	51.15	49.90	50.48	636,883	-0.67(-1.31%)
Aug 03, 2018		51.15	51.15	51.15	0	+1.97(+4.01%)
Aug 02, 2018	48.42	49.25	48.00	49.18	568,227	+0.58(+1.19%)
Aug 01, 2018	48.72	48.94	48.20	48.60	442,126	+0.19(+0.39%)
Jul 31, 2018	48.15	48.66	48.15	48.41	468,270	+0.26(+0.54%)
Jul 30, 2018	49.52	49.84	48.02	48.15	424,976	-1.26(-2.55%)
Jul 27, 2018	50.39	50.41	49.05	49.41	577,018	-0.85(-1.69%)
Jul 26, 2018	49.44	50.39	49.30	50.26	428,513	+0.78(+1.58%)
Jul 25, 2018	49.29	49.66	49.02	49.48	258,307	+0.09(+0.18%)
Jul 24, 2018		50.13	49.16	49.39	269,711	-0.22(-0.44%)
Jul 23, 2018	49.88	49.91	49.21	49.61	286,278	-0.12(-0.24%)
Jul 20, 2018	49.83	50.18	49.57	49.73	326,565	-0.27(-0.54%)
Jul 19, 2018	49.64	50.21	49.04	50.00	324,850	+0.32(+0.64%)
Jul 18, 2018	49.38	49.91	49.37	49.68	384,770	+0.31(+0.63%)
Jul 17, 2018	49.67	49.79	48.85	49.37	643,054	-0.64(-1.28%)
Jul 16, 2018	49.85	50.19	49.62	50.01	358,313	+0.11(+0.22%)
Jul 13, 2018	49.83	50.22	49.67	49.90	412,446	+0.20(+0.40%)
Jul 12, 2018	48.80	49.82	48.80	49.70	436,036	+1.08(+2.22%)
Jul 11, 2018	48.59	48.78	48.11	48.62	461,665	-0.15(-0.31%)
Jul 10, 2018	48.74	48.97	48.40	48.77	379,919	+0.30(+0.62%)
Jul 09, 2018	47.91	48.51	47.79	48.47	311,662	+0.70(+1.47%)
Jul 06, 2018	47.42	47.81	47.31	47.77	481,452	+0.42(+0.89%)
Jul 05, 2018		47.39	46.51	47.35	315,105	+0.55(+1.18%)
Jul 04, 2018	46.65	47.17	46.55	46.80	83,555	+0.17(+0.36%)
Jul 03, 2018	47.50	47.73	46.30	46.63	256,309	+0.36(+0.78%)
Jun 29, 2018		46.27	46.27	46.27	0	-0.10(-0.22%)
Jun 28, 2018	46.12	46.45	45.76	46.37	250,317	+0.16(+0.35%)
Jun 27, 2018	46.66	46.99	46.10	46.21	287,328	-0.27(-0.58%)
Jun 26, 2018	46.40	46.77	45.92	46.48	653,238	+0.19(+0.41%)
Jun 25, 2018	47.09	47.31	46.11	46.29	806,679	-1.25(-2.63%)
Jun 22, 2018	47.71	48.12	47.07	47.54	347,125	+0.02(+0.04%)
Jun 21, 2018	48.04	48.04	47.36	47.52	333,553	-0.37(-0.77%)
Jun 20, 2018	47.27	48.12	47.15	47.89	467,694	+0.80(+1.70%)
Jun 19, 2018	46.79	47.38	46.79	47.09	424,080	+0.06(+0.13%)
Jun 18, 2018	47.36	47.41	46.74	47.03	551,420	-0.28(-0.59%)
Jun 15, 2018		47.47	47.10	47.31	1,491,609	+0.21(+0.45%)
Jun 14, 2018	47.28	47.57	47.05	47.10	386,304	-0.09(-0.19%)
Jun 13, 2018	47.13	47.57	46.91	47.19	372,460	+0.15(+0.32%)
Jun 12, 2018	46.64	47.10	46.34	47.04	335,991	+0.51(+1.10%)
Jun 11, 2018	46.40	46.84	46.35	46.53	311,263	+0.37(+0.80%)
Jun 08, 2018	45.89	46.28	45.82	46.16	239,134	+0.19(+0.41%)
Jun 07, 2018	46.13	46.48	45.79	45.97	251,489	-0.23(-0.50%)
Jun 06, 2018		46.30		46.20	280,996	+0.10(+0.22%)
Jun 05, 2018	45.76	46.47	45.70	46.10	401,183	+0.42(+0.92%)
Jun 04, 2018	45.91	45.91	45.40	45.68	365,285	-0.08(-0.17%)