Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	56.86	56.90	55.70	56.29	454,402	-0.51(-0.90%)
Jul 30, 2019	57.27	57.47	56.74	56.80	314,288	-0.76(-1.32%)
Jul 29, 2019	58.27	58.37	57.15	57.56	350,828	-0.46(-0.79%)
Jul 26, 2019	58.00	58.65	57.90	58.02	431,404	+0.23(+0.40%)
Jul 25, 2019	57.58	57.89	57.17	57.79	530,452	+0.28(+0.49%)
Jul 24, 2019	56.67	57.53	56.42	57.51	379,290	+0.69(+1.21%)
Jul 23, 2019	57.19	57.32	56.47	56.82	356,161	-0.09(-0.16%)
Jul 22, 2019	55.99	57.07	55.85	56.91	570,516	+1.09(+1.95%)
Jul 19, 2019	55.94	56.17	55.78	55.82	607,094	+0.18(+0.32%)
Jul 18, 2019	55.36	55.80	55.35	55.64	477,947	+0.17(+0.31%)
Jul 17, 2019	55.59	56.02	55.43	55.47	492,437	-0.05(-0.09%)
Jul 16, 2019	55.70	55.84	55.40	55.52	379,719	-0.23(-0.41%)
Jul 15, 2019	55.49	55.83	55.09	55.75	645,674	+0.39(+0.70%)
Jul 12, 2019	56.10	56.26	55.20	55.36	671,970	-0.67(-1.20%)
Jul 11, 2019	56.68	56.68	55.85	56.03	846,961	+0.42(+0.76%)
Jul 10, 2019	55.91	56.34	55.45	55.61	813,537	-0.12(-0.22%)
Jul 09, 2019	54.50	56.29	54.50	55.73	570,923	+1.00(+1.83%)
Jul 08, 2019	54.71	54.93	54.33	54.73	544,411	-0.17(-0.31%)
Jul 05, 2019	55.21	55.39	54.67	54.90	452,918	-0.48(-0.87%)
Jul 04, 2019	55.36	55.47	55.01	55.38	125,602	+0.03(+0.05%)
Jul 03, 2019	54.91	55.47	54.87	55.35	310,258	+0.44(+0.80%)
Jul 02, 2019	54.99	55.00	54.27	54.91	773,822	+0.87(+1.61%)
Jun 28, 2019		54.04	54.04	54.04	0	+0.06(+0.11%)
Jun 27, 2019	53.90	54.38	53.85	53.98	455,908	+0.14(+0.26%)
Jun 26, 2019	54.06	54.25	53.48	53.84	461,860	-0.03(-0.06%)
Jun 25, 2019	54.87	54.96	53.84	53.87	480,808	-1.07(-1.95%)
Jun 24, 2019	54.50	55.36	54.33	54.94	428,754	+0.35(+0.64%)
Jun 21, 2019	54.85	54.88	54.21	54.59	1,931,166	-0.28(-0.51%)
Jun 20, 2019	55.13	55.80	54.59	54.87	722,357	-0.07(-0.13%)
Jun 19, 2019	55.29	55.32	54.51	54.94	549,729	-0.22(-0.40%)
Jun 18, 2019	55.16	55.50	54.78	55.16	604,878	+0.36(+0.66%)
Jun 17, 2019	55.21	55.26	54.52	54.80	743,990	-0.56(-1.01%)
Jun 14, 2019	55.05	55.41	54.85	55.36	376,095	+0.20(+0.36%)
Jun 13, 2019	55.29	55.31	54.88	55.16	496,351	+0.11(+0.20%)
Jun 12, 2019	54.50	55.15	54.19	55.05	510,170	+0.60(+1.10%)
Jun 11, 2019	55.13	55.13	53.98	54.45	578,208	-0.33(-0.60%)
Jun 10, 2019	54.78	55.15	54.60	54.78	231,434	+0.14(+0.26%)
Jun 07, 2019	54.53	54.88	54.37	54.64	444,827	+0.14(+0.26%)
Jun 06, 2019	53.98	54.59	53.88	54.50	521,049	+0.65(+1.21%)
Jun 05, 2019	53.28	53.93	53.24	53.85	408,000	+0.81(+1.53%)
Jun 04, 2019	52.68	53.04	52.21	53.04	484,453	+0.59(+1.12%)
Jun 03, 2019	53.88	53.89	52.18	52.45	584,200	-1.29(-2.40%)
May 31, 2019	53.40	54.00	53.35	53.74	408,657	+0.01(+0.02%)
May 30, 2019	53.74	54.00	53.55	53.73	222,929	-0.19(-0.35%)
May 29, 2019	54.50	54.81	53.86	53.92	321,357	-0.76(-1.39%)
May 28, 2019	54.93	55.15	54.61	54.68	685,354	-0.35(-0.64%)
May 27, 2019	54.52	55.03	54.36	55.03	164,807	+0.68(+1.25%)
May 24, 2019	54.57	54.99	54.34	54.35	397,405	-0.04(-0.07%)
May 23, 2019	54.78	55.00	54.05	54.39	535,535	-0.68(-1.23%)
May 22, 2019	54.61	55.24	54.52	55.07	438,295	+0.15(+0.27%)
May 21, 2019	54.74	55.09	54.60	54.92	671,462	+0.05(+0.09%)
May 17, 2019		54.87	54.87	54.87	0	+0.59(+1.09%)
May 16, 2019	53.82	54.34	53.50	54.28	532,382	+0.60(+1.12%)
May 15, 2019	53.39	54.07	53.39	53.68	384,958	+0.17(+0.32%)
May 14, 2019	53.59	53.73	53.24	53.51	435,409	+0.16(+0.30%)
May 13, 2019	53.40	53.63	53.08	53.35	497,233	-0.79(-1.46%)
May 10, 2019	54.14	54.32	53.18	54.14	557,797	-0.04(-0.07%)
May 09, 2019	53.98	54.42	53.54	54.18	642,535	-0.07(-0.13%)
May 08, 2019	53.04	54.51	52.91	54.25	665,161	+1.26(+2.38%)
May 07, 2019	53.69	53.96	52.86	52.99	836,772	-1.07(-1.98%)
May 06, 2019	53.35	54.09	53.27	54.06	525,550	-0.03(-0.06%)
May 03, 2019	53.59	54.13	53.43	54.09	674,609	+0.59(+1.10%)
May 02, 2019	52.65	54.30	51.98	53.50	1,238,896	+1.83(+3.54%)