Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	55.00	56.28	54.02	56.20	1,845,831	-1.06(-1.85%)
Feb 27, 2020	57.08	57.50	56.26	57.26	768,640	-0.95(-1.63%)
Feb 26, 2020	58.26	59.11	58.07	58.21	869,361	+0.06(+0.10%)
Feb 25, 2020	60.11	60.42	57.94	58.15	980,749	-1.64(-2.74%)
Feb 24, 2020	59.01	60.78	59.01	59.79	631,300	-1.52(-2.48%)
Feb 21, 2020	62.39	62.57	61.17	61.31	499,539	-1.45(-2.31%)
Feb 20, 2020	62.79	62.85	61.76	62.76	428,519	-0.05(-0.08%)
Feb 19, 2020	63.27	63.27	62.63	62.81	524,961	-0.21(-0.33%)
Feb 18, 2020	63.21	63.43	62.77	63.02	578,709	-0.26(-0.41%)
Feb 14, 2020		63.28	63.28	63.28	0	+0.70(+1.12%)
Feb 13, 2020	62.59	63.03	62.46	62.58	647,326	-0.29(-0.46%)
Feb 12, 2020	62.52	63.00	61.90	62.87	925,186	+0.53(+0.85%)
Feb 11, 2020	62.48	62.63	62.03	62.34	479,593	+0.07(+0.11%)
Feb 10, 2020	61.82	62.28	61.47	62.27	358,844	+0.40(+0.65%)
Feb 07, 2020	62.62	62.62	61.71	61.87	488,679	-0.92(-1.47%)
Feb 06, 2020	61.51	62.83	61.51	62.79	554,506	+1.16(+1.88%)
Feb 05, 2020	62.43	62.43	61.32	61.63	772,277	-0.36(-0.58%)
Feb 04, 2020	61.30	62.32	61.16	61.99	737,174	+1.36(+2.24%)
Feb 03, 2020	59.92	61.88	59.57	60.63	877,454	+1.07(+1.80%)
Jan 31, 2020	62.89	62.89	58.93	59.56	1,202,141	-1.61(-2.63%)
Jan 30, 2020	61.13	61.56	60.66	61.17	536,559	-0.33(-0.54%)
Jan 29, 2020	62.63	62.63	61.49	61.50	361,016	-0.52(-0.84%)
Jan 28, 2020	61.52	62.13	61.22	62.02	545,815	+0.71(+1.16%)
Jan 27, 2020	60.16	61.39	59.97	61.31	462,666	+0.35(+0.57%)
Jan 24, 2020	61.10	61.48	60.59	60.96	410,616	+0.08(+0.13%)
Jan 23, 2020	61.46	61.62	60.76	60.88	403,582	-0.60(-0.98%)
Jan 22, 2020	61.45	61.63	61.04	61.48	567,606	+0.48(+0.79%)
Jan 21, 2020	61.53	61.53	60.78	61.00	627,094	-0.60(-0.97%)
Jan 20, 2020	61.33	61.74	61.19	61.60	126,583	+0.23(+0.37%)
Jan 17, 2020	61.10	61.46	61.01	61.37	417,835	+0.34(+0.56%)
Jan 16, 2020	60.94	61.15	60.59	61.03	397,341	+0.39(+0.64%)
Jan 15, 2020	59.74	60.78	59.74	60.64	415,892	+1.00(+1.68%)
Jan 14, 2020	60.00	60.05	59.28	59.64	411,249	-0.38(-0.63%)
Jan 13, 2020	59.97	60.19	59.60	60.02	439,613	+0.19(+0.32%)
Jan 10, 2020	60.42	60.42	59.75	59.83	319,129	-0.28(-0.47%)
Jan 09, 2020	59.06	60.24	59.06	60.11	487,622	+1.48(+2.52%)
Jan 08, 2020	58.24	59.03	58.05	58.63	472,211	+0.52(+0.89%)
Jan 07, 2020	57.75	58.19	57.60	58.11	305,454	+0.39(+0.68%)
Jan 06, 2020	57.10	57.72	56.90	57.72	234,986	+0.30(+0.52%)
Jan 03, 2020	57.00	57.52	56.89	57.42	312,705	-0.23(-0.40%)
Jan 02, 2020	57.45	57.68	57.18	57.65	231,374	+0.43(+0.75%)
Dec 31, 2019		57.22	57.22	57.22	0	+0.03(+0.05%)
Dec 30, 2019	57.58	57.58	56.80	57.19	274,749	-0.51(-0.88%)
Dec 27, 2019	57.96	57.99	57.28	57.70	203,693	+0.26(+0.45%)
Dec 24, 2019		57.44	57.44	57.44	0	-0.45(-0.78%)
Dec 23, 2019	58.65	58.75	57.80	57.89	280,542	-0.79(-1.35%)
Dec 20, 2019	57.22	58.78	57.22	58.68	1,521,116	+1.40(+2.44%)
Dec 19, 2019	57.47	57.47	57.14	57.28	673,695	-0.22(-0.38%)
Dec 18, 2019	57.50	57.95	57.24	57.50	542,231	-0.04(-0.07%)
Dec 17, 2019	57.60	57.68	57.10	57.54	524,827	-0.08(-0.14%)
Dec 16, 2019	57.37	57.78	57.12	57.62	322,158	+0.71(+1.25%)
Dec 13, 2019	56.72	57.23	56.65	56.91	537,808	+0.18(+0.32%)
Dec 12, 2019	56.34	56.81	56.24	56.73	626,853	+0.25(+0.44%)
Dec 11, 2019	56.37	56.69	56.22	56.48	446,605	+0.20(+0.36%)
Dec 10, 2019	56.02	56.47	55.92	56.28	368,683	+0.16(+0.29%)
Dec 09, 2019	56.64	56.64	56.07	56.12	293,851	-0.46(-0.81%)
Dec 06, 2019	56.86	57.00	56.56	56.58	242,511	+0.22(+0.39%)
Dec 05, 2019	56.50	56.50	55.98	56.36	501,360	-0.05(-0.09%)
Dec 04, 2019	57.09	57.35	56.21	56.41	415,651	-0.48(-0.84%)
Dec 03, 2019	56.82	57.36	56.61	56.89	451,539	-0.58(-1.01%)