Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	58.87	59.11	57.13	57.28	733,451	-2.04(-3.44%)
Jan 28, 2021	59.04	59.51	58.50	59.32	394,678	+0.32(+0.54%)
Jan 27, 2021	59.18	59.57	58.51	59.00	766,751	-0.28(-0.47%)
Jan 26, 2021	59.37	59.40	58.67	59.28	256,700	-0.11(-0.19%)
Jan 25, 2021	59.63	59.72	58.80	59.39	237,578	-0.20(-0.34%)
Jan 22, 2021	59.29	59.71	59.29	59.59	255,452	+0.22(+0.37%)
Jan 21, 2021	60.04	60.04	59.16	59.37	353,130	-0.73(-1.21%)
Jan 20, 2021	59.76	60.15	59.58	60.10	412,396	+0.68(+1.14%)
Jan 19, 2021	58.94	59.60	58.86	59.42	353,436	+0.50(+0.85%)
Jan 18, 2021	58.99	59.51	58.88	58.92	90,826	+0.08(+0.14%)
Jan 15, 2021	58.84	59.20	58.42	58.84	302,385	+0.23(+0.39%)
Jan 14, 2021	57.31	59.32	57.21	58.61	652,054	+1.17(+2.04%)
Jan 13, 2021	56.69	57.66	56.45	57.44	548,723	+0.90(+1.59%)
Jan 12, 2021	56.34	56.65	55.81	56.54	734,106	-0.01(-0.02%)
Jan 11, 2021	57.10	57.39	56.29	56.55	460,893	-0.55(-0.96%)
Jan 08, 2021	56.78	57.31	56.70	57.10	1,333,480	+0.41(+0.72%)
Jan 07, 2021	57.18	57.45	56.61	56.69	741,027	-0.19(-0.33%)
Jan 06, 2021	57.63	57.82	56.84	56.88	719,053	-1.04(-1.80%)
Jan 05, 2021	57.82	58.38	57.60	57.92	309,195	-0.09(-0.16%)
Jan 04, 2021	58.07	58.33	57.44	58.01	363,839	+0.17(+0.29%)
Dec 31, 2020		57.84	57.84	57.84	0	-0.16(-0.28%)
Dec 30, 2020	58.49	58.61	58.00	58.00	293,243	-0.31(-0.53%)
Dec 29, 2020	58.79	58.99	57.86	58.31	279,614	-0.32(-0.55%)
Dec 24, 2020		58.63	58.63	58.63	0	+0.61(+1.05%)
Dec 23, 2020	58.60	58.62	57.74	58.02	725,858	-0.62(-1.06%)
Dec 22, 2020	57.85	58.92	57.64	58.64	715,033	+0.94(+1.63%)
Dec 21, 2020	57.55	57.77	56.21	57.70	466,947	-0.07(-0.12%)
Dec 18, 2020	58.34	58.34	57.36	57.77	1,743,500	-0.43(-0.74%)
Dec 17, 2020	58.03	58.43	57.70	58.20	831,385	+0.41(+0.71%)
Dec 16, 2020	58.13	58.67	57.66	57.79	531,841	-0.21(-0.36%)
Dec 15, 2020	58.86	59.00	57.90	58.00	384,806	-0.68(-1.16%)
Dec 14, 2020	58.50	59.46	58.28	58.68	477,235	+0.45(+0.77%)
Dec 11, 2020	58.23	58.35	57.68	58.23	607,691	-0.25(-0.43%)
Dec 10, 2020	58.68	58.68	57.63	58.48	554,676	-0.37(-0.63%)
Dec 09, 2020	59.00	59.15	58.31	58.85	704,075	-0.11(-0.19%)
Dec 08, 2020	58.82	59.06	58.52	58.96	408,616	-0.10(-0.17%)
Dec 07, 2020	58.58	59.06	58.51	59.06	811,852	+0.53(+0.91%)
Dec 04, 2020	58.20	58.64	57.99	58.53	538,907	+0.43(+0.74%)
Dec 03, 2020	57.60	58.43	57.47	58.10	411,783	+0.25(+0.43%)
Dec 02, 2020	57.38	57.90	57.00	57.85	406,780	+0.43(+0.75%)
Dec 01, 2020	57.88	58.07	57.30	57.42	416,504	+0.09(+0.16%)
Nov 30, 2020	57.90	57.91	57.28	57.33	1,351,741	-0.86(-1.48%)
Nov 27, 2020	57.59	58.22	57.23	58.19	256,400	+0.82(+1.43%)
Nov 26, 2020	56.81	58.15	56.81	57.37	195,206	+0.30(+0.53%)
Nov 25, 2020	57.13	57.70	56.82	57.07	507,390	-0.06(-0.11%)
Nov 24, 2020	57.35	57.35	56.44	57.13	891,162	+0.25(+0.44%)
Nov 23, 2020	56.25	56.95	55.98	56.88	891,118	+0.57(+1.01%)
Nov 20, 2020	55.67	56.54	55.27	56.31	752,068	+0.66(+1.19%)
Nov 19, 2020	55.31	55.76	54.96	55.65	505,668	+0.31(+0.56%)
Nov 18, 2020	55.27	55.62	54.97	55.34	764,631	+0.09(+0.16%)
Nov 17, 2020	54.99	55.45	54.62	55.25	468,497	+0.08(+0.15%)
Nov 16, 2020	55.42	55.70	54.84	55.17	753,514	-0.38(-0.68%)
Nov 13, 2020	54.60	55.58	54.54	55.55	898,598	+1.23(+2.26%)
Nov 12, 2020	54.90	55.04	53.96	54.32	495,922	-0.46(-0.84%)
Nov 11, 2020	53.66	55.19	53.66	54.78	823,362	+1.47(+2.76%)
Nov 10, 2020	52.43	53.77	52.28	53.31	726,417	+0.44(+0.83%)
Nov 09, 2020	55.35	55.35	52.32	52.87	1,166,462	-1.16(-2.15%)
Nov 06, 2020	56.00	56.50	52.79	54.03	914,408	+2.76(+5.38%)
Nov 05, 2020	52.20	52.20	50.85	51.27	942,000	+0.89(+1.77%)
Nov 04, 2020	50.58	51.50	50.20	50.38	1,510,807	+0.89(+1.80%)
Nov 03, 2020	48.51	49.64	48.06	49.49	559,313	+1.31(+2.72%)