Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	46.52	47.18	46.35	46.71	794,319	+0.30(+0.65%)
Jan 30, 2019	46.74	46.76	45.97	46.41	579,221	-0.15(-0.32%)
Jan 29, 2019	47.20	47.36	46.46	46.56	876,634	-0.49(-1.04%)
Jan 28, 2019	47.28	47.35	46.75	47.05	469,479	-0.34(-0.72%)
Jan 25, 2019	47.19	47.96	47.13	47.39	660,541	+0.33(+0.70%)
Jan 24, 2019	46.84	47.44	46.79	47.06	479,896	+0.33(+0.71%)
Jan 23, 2019	46.68	47.06	46.20	46.73	630,599	+0.28(+0.60%)
Jan 22, 2019	46.47	46.66	46.06	46.45	521,123	+0.01(+0.02%)
Jan 21, 2019	46.76	46.95	46.25	46.44	179,859	-0.43(-0.92%)
Jan 18, 2019	46.46	46.93	46.28	46.87	618,335	+0.69(+1.49%)
Jan 17, 2019	45.74	46.22	45.47	46.18	406,923	+0.42(+0.92%)
Jan 16, 2019	45.83	46.05	45.58	45.76	868,175	+0.11(+0.24%)
Jan 15, 2019	45.63	45.83	45.39	45.65	409,358	+0.18(+0.40%)
Jan 14, 2019	45.45	45.62	44.90	45.47	377,750	-0.29(-0.63%)
Jan 11, 2019	45.55	45.82	45.22	45.76	842,912	+0.10(+0.22%)
Jan 10, 2019	44.98	45.78	44.67	45.66	515,664	+0.48(+1.06%)
Jan 09, 2019	44.86	45.32	44.46	45.18	1,460,704	+0.39(+0.87%)
Jan 08, 2019	43.95	44.91	43.63	44.79	685,207	+1.22(+2.80%)
Jan 07, 2019	43.20	43.64	42.91	43.57	561,672	+0.37(+0.86%)
Jan 04, 2019	42.96	43.28	42.74	43.20	450,191	+0.76(+1.79%)
Jan 03, 2019	43.69	43.70	42.38	42.44	613,186	-1.61(-3.65%)
Jan 02, 2019	43.91	44.22	43.57	44.05	611,777	-0.45(-1.01%)
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%)