Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	40.69	41.89	40.65	41.37	1,435,994	+0.93(+2.30%)
Aug 30, 2022	41.31	41.66	40.39	40.44	1,004,493	-0.65(-1.58%)
Aug 29, 2022	41.28	41.60	40.70	41.09	1,602,626	-0.45(-1.08%)
Aug 26, 2022	44.00	44.16	41.48	41.54	1,978,502	-6.60(-13.71%)
Aug 25, 2022	48.39	48.59	47.86	48.14	431,981	-0.11(-0.23%)
Aug 24, 2022	48.38	48.93	48.22	48.25	403,371	-0.12(-0.25%)
Aug 23, 2022	48.76	48.86	48.34	48.37	619,738	-0.53(-1.08%)
Aug 22, 2022	49.18	49.34	48.60	48.90	387,969	-0.73(-1.47%)
Aug 19, 2022	50.33	50.58	49.54	49.63	346,164	-1.01(-1.99%)
Aug 18, 2022	50.71	50.77	50.19	50.64	387,475	-0.07(-0.14%)
Aug 17, 2022	51.30	51.38	50.64	50.71	340,696	-0.97(-1.88%)
Aug 16, 2022	51.07	51.75	50.72	51.68	347,042	+0.29(+0.56%)
Aug 15, 2022	50.85	51.60	50.84	51.39	313,186	+0.55(+1.08%)
Aug 12, 2022	50.33	51.00	50.00	50.84	237,157	+0.79(+1.58%)
Aug 11, 2022	50.51	50.69	49.85	50.05	241,520	-0.21(-0.42%)
Aug 10, 2022	49.61	50.50	49.59	50.26	314,804	+1.54(+3.16%)
Aug 09, 2022	50.28	50.44	48.65	48.72	450,972	-1.78(-3.52%)
Aug 08, 2022	50.45	51.79	50.38	50.50	541,001	-0.04(-0.08%)
Aug 05, 2022	52.71	53.53	50.30	50.54	550,449	-3.00(-5.60%)
Aug 04, 2022	53.10	53.81	52.99	53.54	332,164	+0.71(+1.34%)
Aug 03, 2022	52.03	53.21	51.93	52.83	273,523	+0.96(+1.85%)
Aug 02, 2022	52.62	52.62	51.49	51.87	567,514	-0.51(-0.97%)
Jul 29, 2022				52.38	0	+0.46(+0.89%)
Jul 28, 2022	51.49	52.07	50.78	51.92	291,925	+0.44(+0.85%)
Jul 27, 2022	50.52	51.80	50.43	51.48	366,765	+1.31(+2.61%)
Jul 26, 2022	51.83	51.83	50.06	50.17	625,154	-1.83(-3.52%)
Jul 25, 2022	52.31	52.31	51.79	52.00	237,637	-0.37(-0.71%)
Jul 22, 2022	52.69	52.93	51.97	52.37	319,272	-0.25(-0.48%)
Jul 21, 2022	52.08	52.90	52.08	52.62	380,156	+0.58(+1.11%)
Jul 20, 2022	51.07	52.21	51.06	52.04	307,746	+0.97(+1.90%)
Jul 19, 2022	50.71	51.32	50.60	51.07	510,004	+0.68(+1.35%)
Jul 18, 2022	49.96	50.56	49.62	50.39	792,606	+0.79(+1.59%)
Jul 15, 2022	49.34	49.75	49.22	49.60	551,067	+0.40(+0.81%)
Jul 14, 2022	49.16	49.65	48.62	49.20	410,777	+0.14(+0.29%)
Jul 13, 2022	49.33	49.59	48.88	49.06	349,845	-1.05(-2.10%)
Jul 12, 2022	50.57	50.97	49.99	50.11	616,774	-0.50(-0.99%)
Jul 11, 2022	51.11	51.25	50.40	50.61	300,402	-0.59(-1.15%)
Jul 08, 2022	51.06	51.57	50.83	51.20	287,021	-0.28(-0.54%)
Jul 07, 2022	50.67	51.62	50.45	51.48	341,095	+0.71(+1.40%)
Jul 06, 2022	50.21	51.18	50.04	50.77	466,338	+0.60(+1.20%)
Jul 05, 2022	48.38	50.19	48.38	50.17	412,981	+1.69(+3.49%)
Jul 04, 2022	49.00	49.05	48.30	48.48	164,452	-0.21(-0.43%)
Jun 30, 2022				48.69	0	-0.47(-0.96%)
Jun 29, 2022	49.37	50.32	48.97	49.16	581,480	-0.39(-0.79%)
Jun 28, 2022	51.09	51.27	49.54	49.55	367,859	-0.98(-1.94%)
Jun 27, 2022	51.21	51.21	50.30	50.53	351,657	-0.57(-1.12%)
Jun 24, 2022	50.25	51.17	50.08	51.10	508,075	+1.24(+2.49%)
Jun 23, 2022	48.77	49.95	48.48	49.86	386,309	+1.33(+2.74%)
Jun 22, 2022	47.60	48.88	47.58	48.53	415,414	+0.62(+1.29%)
Jun 21, 2022	48.12	48.82	47.85	47.91	532,865	-0.19(-0.40%)
Jun 20, 2022	48.24	48.67	47.12	48.10	121,536	+0.23(+0.48%)
Jun 17, 2022	47.67	48.61	47.66	47.87	2,659,966	+0.44(+0.93%)
Jun 16, 2022	47.98	48.30	46.90	47.43	412,847	-1.51(-3.09%)
Jun 15, 2022	48.64	49.41	48.34	48.94	477,582	+0.66(+1.37%)
Jun 14, 2022	48.42	48.66	47.76	48.28	649,218	-0.07(-0.14%)
Jun 13, 2022	48.45	49.04	48.21	48.35	586,750	-0.96(-1.95%)
Jun 10, 2022	49.97	50.07	49.27	49.31	319,839	-1.02(-2.03%)
Jun 09, 2022	50.60	50.95	50.21	50.33	299,530	-0.34(-0.67%)
Jun 08, 2022	51.00	51.12	50.46	50.67	453,072	-0.51(-1.00%)
Jun 07, 2022	51.06	51.19	50.57	51.18	401,215	-0.19(-0.37%)
Jun 06, 2022	51.59	52.08	51.16	51.37	309,479	+0.20(+0.39%)
Jun 03, 2022	51.23	51.61	50.91	51.17	442,937	-0.68(-1.31%)
Jun 02, 2022	50.49	51.89	50.49	51.85	437,491	+0.86(+1.69%)