Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018		44.50	44.50	44.50	0	+0.24(+0.54%)
Dec 28, 2018	44.65	44.93	44.08	44.26	555,802	-0.23(-0.52%)
Dec 27, 2018	43.67	44.50	43.53	44.49	576,468	+1.67(+3.90%)
Dec 24, 2018		42.82	42.82	42.82	0	+0.02(+0.05%)
Dec 21, 2018	45.03	45.03	42.66	42.80	1,824,241	-1.21(-2.75%)
Dec 20, 2018	44.43	45.03	43.40	44.01	698,432	-0.50(-1.12%)
Dec 19, 2018	44.90	45.28	44.21	44.51	885,651	-0.41(-0.91%)
Dec 18, 2018	43.09	45.16	43.03	44.92	1,347,223	+1.99(+4.64%)
Dec 17, 2018	43.69	43.91	42.79	42.93	563,688	-0.87(-1.99%)
Dec 14, 2018	44.95	44.95	43.64	43.80	643,233	-1.40(-3.10%)
Dec 13, 2018	45.77	45.94	44.88	45.20	408,341	-0.27(-0.59%)
Dec 12, 2018	45.21	46.16	44.95	45.47	706,086	+0.63(+1.40%)
Dec 11, 2018	45.06	45.79	44.76	44.84	550,692	+0.11(+0.25%)
Dec 10, 2018	44.00	44.94	43.98	44.73	513,424	+0.73(+1.66%)
Dec 07, 2018	44.56	44.56	43.63	44.00	769,283	-0.67(-1.50%)
Dec 06, 2018	45.00	45.00	44.33	44.67	1,116,390	-0.94(-2.06%)
Dec 05, 2018	45.48	45.98	45.47	45.61	352,129	+0.26(+0.57%)
Dec 04, 2018	45.71	46.00	44.98	45.35	692,548	-0.38(-0.83%)
Dec 03, 2018	45.72	46.05	45.05	45.73	532,419	+0.20(+0.44%)
Nov 30, 2018	45.16	45.67	44.94	45.53	707,465	+0.38(+0.84%)
Nov 29, 2018	45.69	45.88	45.10	45.15	415,370	-0.75(-1.63%)
Nov 28, 2018	45.47	46.14	45.42	45.90	643,202	+0.58(+1.28%)
Nov 27, 2018	45.15	45.68	45.03	45.32	785,356	+0.07(+0.15%)
Nov 26, 2018	45.04	45.26	44.41	45.25	761,945	+0.65(+1.46%)
Nov 23, 2018	44.07	44.70	43.88	44.60	310,404	+0.51(+1.16%)
Nov 22, 2018	44.32	44.43	43.68	44.09	178,779	-0.20(-0.45%)
Nov 21, 2018	43.66	44.75	43.46	44.29	933,844	+0.94(+2.17%)
Nov 20, 2018	42.52	43.42	42.37	43.35	730,201	+0.47(+1.10%)
Nov 19, 2018	43.77	43.77	42.59	42.88	550,650	-0.79(-1.81%)
Nov 16, 2018	43.07	43.77	42.91	43.67	410,014	+0.33(+0.76%)
Nov 15, 2018	43.32	43.60	42.99	43.34	935,381	+0.01(+0.02%)
Nov 14, 2018	43.87	44.25	43.14	43.33	572,655	-0.35(-0.80%)
Nov 13, 2018	43.08	44.00	43.04	43.68	673,597	+0.71(+1.65%)
Nov 12, 2018	43.48	43.49	42.73	42.97	451,102	-0.61(-1.40%)
Nov 09, 2018	43.76	43.89	43.30	43.58	628,660	-0.27(-0.62%)
Nov 08, 2018	44.18	44.36	43.65	43.85	684,758	-0.35(-0.79%)
Nov 07, 2018	43.77	44.40	43.63	44.20	643,599	+0.74(+1.70%)
Nov 06, 2018	43.29	43.71	42.98	43.46	637,841	+0.24(+0.56%)
Nov 05, 2018	43.33	43.65	42.99	43.22	757,131	-0.29(-0.67%)
Nov 02, 2018	44.70	44.78	43.16	43.51	971,642	-1.02(-2.29%)
Nov 01, 2018	42.59	44.75	42.10	44.53	1,320,868	+0.09(+0.20%)
Oct 31, 2018	43.91	44.93	43.81	44.44	848,775	+0.80(+1.83%)
Oct 30, 2018	42.82	43.67	42.77	43.64	689,336	+0.68(+1.58%)
Oct 29, 2018	43.51	44.31	42.49	42.96	637,393	-0.36(-0.83%)
Oct 26, 2018	43.75	43.96	42.85	43.32	685,491	-0.73(-1.66%)
Oct 25, 2018	44.21	44.68	43.93	44.05	633,881	+0.24(+0.55%)
Oct 24, 2018	45.00	45.12	43.78	43.81	695,641	-1.23(-2.73%)
Oct 23, 2018	44.21	45.22	43.73	45.04	674,247	+0.06(+0.13%)
Oct 22, 2018	44.73	45.19	44.49	44.98	783,387	+0.39(+0.87%)
Oct 19, 2018	45.06	45.26	44.44	44.59	513,493	-0.34(-0.76%)
Oct 18, 2018	45.30	45.43	44.86	44.93	705,814	-0.43(-0.95%)
Oct 17, 2018	45.54	45.54	44.95	45.36	1,875,395	-0.02(-0.04%)
Oct 16, 2018	44.48	45.40	44.40	45.38	478,518	+1.07(+2.41%)
Oct 15, 2018	45.25	45.25	44.25	44.31	592,202	-1.02(-2.25%)
Oct 12, 2018	44.85	45.47	44.27	45.33	791,250	+1.06(+2.39%)
Oct 11, 2018	44.59	45.13	44.24	44.27	1,099,618	-0.33(-0.74%)
Oct 10, 2018	46.00	46.09	44.55	44.60	2,230,873	-1.45(-3.15%)
Oct 09, 2018	46.51	46.81	46.03	46.05	644,310	-0.81(-1.73%)
Oct 05, 2018		46.86	46.86	46.86	0	-0.41(-0.87%)
Oct 04, 2018	47.55	47.70	46.70	47.27	542,943	-0.44(-0.92%)
Oct 03, 2018	47.74	47.90	47.41	47.71	735,147	-0.01(-0.02%)
Oct 02, 2018	48.30	48.38	47.60	47.72	439,416	-0.66(-1.36%)