Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	61.91	62.50	61.73	62.34	551,114	+0.23(+0.37%)
Oct 28, 2021	61.71	62.16	61.46	62.11	729,310	+0.64(+1.04%)
Oct 27, 2021	62.41	62.45	61.34	61.47	473,302	-0.57(-0.92%)
Oct 26, 2021	62.95			62.04	524,035	-0.50(-0.80%)
Oct 25, 2021	62.23	62.68	61.96	62.54	496,305	+0.32(+0.51%)
Oct 22, 2021	62.30	62.84	62.08	62.22	274,821	-0.24(-0.38%)
Oct 21, 2021	62.14	62.51	61.89	62.46	511,308	+0.36(+0.58%)
Oct 20, 2021	62.13	62.40	61.91	62.10	268,998	+0.00(+0.00%)
Oct 19, 2021	61.95	62.42	61.92	62.10	628,827	-0.01(-0.02%)
Oct 18, 2021	61.57	62.11	61.41	62.11	273,220	+0.20(+0.32%)
Oct 15, 2021	62.40	62.40	61.79	61.91	637,309	-0.24(-0.39%)
Oct 14, 2021	61.94	62.36	61.81	62.15	332,374	+0.64(+1.04%)
Oct 13, 2021	60.81	61.59	60.81	61.51	289,006	+0.86(+1.42%)
Oct 12, 2021	61.25	61.25	60.45	60.65	471,600	-0.68(-1.11%)
Oct 08, 2021		61.33	61.33	61.33	0	-0.43(-0.70%)
Oct 07, 2021	61.39	62.18	61.39	61.76	467,244	+0.71(+1.16%)
Oct 06, 2021	60.55	61.33	60.55	61.05	441,481	-0.07(-0.11%)
Oct 05, 2021	61.06	61.40	60.81	61.12	389,493	+0.11(+0.18%)
Oct 04, 2021	61.46	61.61	60.08	61.01	359,273	-1.03(-1.66%)
Oct 01, 2021	62.02	62.24	61.04	62.04	308,043	+0.22(+0.36%)
Sep 30, 2021	61.92	63.30	61.71	61.82	566,009	-0.72(-1.15%)
Sep 29, 2021	63.11	63.59	62.27	62.54	427,845	-0.50(-0.79%)
Sep 28, 2021	63.96	64.47	62.95	63.04	585,193	-1.96(-3.02%)
Sep 27, 2021	65.17	65.17	64.10	65.00	513,096	-0.42(-0.64%)
Sep 24, 2021	64.95	65.55	64.95	65.42	254,134	+0.11(+0.17%)
Sep 23, 2021	65.34	65.81	65.19	65.31	362,275	-0.11(-0.17%)
Sep 22, 2021	64.03	65.55	64.03	65.42	482,670	+0.97(+1.51%)
Sep 21, 2021	64.87	65.08	64.41	64.45	537,993	-0.15(-0.23%)
Sep 20, 2021	64.48	65.15	63.93	64.60	578,783	-0.64(-0.98%)
Sep 17, 2021	65.70	66.53	65.07	65.24	1,782,070	-1.29(-1.94%)
Sep 16, 2021	66.53	66.89	66.07	66.53	383,351	-0.17(-0.25%)
Sep 15, 2021	66.74	66.83	65.94	66.70	479,928	-0.13(-0.19%)
Sep 14, 2021	66.24	67.07	66.12	66.83	637,558	+0.47(+0.71%)
Sep 13, 2021	67.47	67.80	66.15	66.36	503,076	-1.07(-1.59%)
Sep 10, 2021	68.00	68.13	67.40	67.43	332,348	-0.58(-0.85%)
Sep 09, 2021	69.00	69.03	67.94	68.01	414,449	-1.02(-1.48%)
Sep 08, 2021	68.70	69.51	68.60	69.03	267,261	+0.28(+0.41%)
Sep 07, 2021	68.75	69.00	68.44	68.75	286,147	+0.09(+0.13%)
Sep 03, 2021		68.66	68.66	68.66	0	-0.30(-0.44%)
Sep 02, 2021	69.06	69.34	68.68	68.96	241,357	-0.48(-0.69%)
Sep 01, 2021	69.31	69.31	68.80	69.44	405,945	+0.23(+0.33%)
Aug 31, 2021	69.09	69.79	69.09	69.21	869,292	+0.30(+0.44%)
Aug 30, 2021	68.62	69.16	68.62	68.91	178,846	+0.18(+0.26%)
Aug 27, 2021	68.47	68.79	68.17	68.73	301,987	+0.28(+0.41%)
Aug 26, 2021	68.41	68.79	68.29	68.45	340,775	-0.09(-0.13%)
Aug 25, 2021	68.19	68.66	68.06	68.54	335,883	+0.49(+0.72%)
Aug 24, 2021	67.83	68.16	67.51	68.05	154,538	+0.12(+0.18%)
Aug 23, 2021	68.20	68.21	67.66	67.93	309,870	-0.44(-0.64%)
Aug 20, 2021	67.50	68.47	67.43	68.37	338,234	+0.94(+1.39%)
Aug 19, 2021	66.27	67.60	66.27	67.43	284,091	+0.52(+0.78%)
Aug 18, 2021	67.09	67.11	66.62	66.91	238,683	+0.01(+0.01%)
Aug 17, 2021	67.01	67.11	66.66	66.90	228,742	-0.28(-0.42%)
Aug 16, 2021	67.00	67.19	66.67	67.18	257,609	+0.17(+0.25%)
Aug 13, 2021	66.78	67.02	66.49	67.01	223,283	+0.51(+0.77%)
Aug 12, 2021	65.89	66.58	65.62	66.50	506,621	+0.76(+1.16%)
Aug 11, 2021	65.82	65.87	65.32	65.74	253,207	-0.01(-0.02%)
Aug 10, 2021	66.12	66.23	65.21	65.75	334,474	-0.15(-0.23%)
Aug 09, 2021	66.00	66.18	65.45	65.90	295,864	-0.18(-0.27%)
Aug 06, 2021	65.88	66.90	65.09	66.08	489,114	+0.85(+1.30%)
Aug 05, 2021	64.49	65.26	64.49	65.23	286,889	+0.46(+0.71%)
Aug 04, 2021	65.03	65.30	64.69	64.77	254,530	-0.21(-0.32%)