Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	50.83	52.04	50.13	51.84	2,081,546	+0.94(+1.85%)
May 30, 2022	50.79	51.09	50.64	50.90	479,399	+0.46(+0.91%)
May 27, 2022	50.06	50.61	49.87	50.44	484,783	+0.71(+1.43%)
May 26, 2022	49.28	49.99	49.00	49.73	765,328	+0.54(+1.10%)
May 25, 2022	48.62	49.53	48.62	49.19	397,090	+0.29(+0.59%)
May 24, 2022	50.33	50.33	48.60	48.90	525,888	-1.76(-3.47%)
May 20, 2022				50.66	0	+1.68(+3.43%)
May 19, 2022	48.25	49.59	48.23	48.98	612,900	+0.46(+0.95%)
May 18, 2022	48.23	48.69	48.00	48.52	523,397	-0.21(-0.43%)
May 17, 2022	48.13	48.73	47.87	48.73	1,522,929	+1.14(+2.40%)
May 16, 2022	47.68	48.18	47.16	47.59	391,607	-0.20(-0.42%)
May 13, 2022	46.79	47.97	46.58	47.79	416,424	+1.52(+3.29%)
May 12, 2022	46.24	47.02	45.80	46.27	1,272,630	-0.44(-0.94%)
May 11, 2022	48.15	48.23	46.44	46.71	1,988,716	-1.52(-3.15%)
May 10, 2022	48.45	48.70	47.19	48.23	772,682	+0.27(+0.56%)
May 09, 2022	48.55	49.10	47.86	47.96	676,536	-1.40(-2.84%)
May 06, 2022	49.36	49.74	48.15	49.36	773,390	-0.33(-0.66%)
May 05, 2022	51.70	52.02	48.87	49.69	872,974	-2.47(-4.74%)
May 04, 2022	51.90	52.42	50.82	52.16	593,592	+0.75(+1.46%)
May 03, 2022	51.74	52.29	51.30	51.41	469,909	-0.26(-0.50%)
May 02, 2022	51.59	52.06	51.18	51.67	454,862	+0.22(+0.43%)
Apr 29, 2022	51.84	52.20	51.41	51.45	621,436	-0.75(-1.44%)
Apr 28, 2022	51.00	52.40	50.99	52.20	470,134	+1.85(+3.67%)
Apr 27, 2022	50.40	51.13	50.06	50.35	690,160	+0.10(+0.20%)
Apr 26, 2022	52.84	52.85	50.24	50.25	1,097,990	-2.79(-5.26%)
Apr 25, 2022	51.77	53.19	51.77	53.04	476,610	+1.07(+2.06%)
Apr 22, 2022	53.16	53.30	51.97	51.97	472,363	-0.97(-1.83%)
Apr 21, 2022	53.52	53.64	52.91	52.94	629,761	-0.18(-0.34%)
Apr 20, 2022	53.28	53.78	52.84	53.12	507,037	+0.01(+0.02%)
Apr 19, 2022	51.93	53.26	51.80	53.11	456,231	+1.11(+2.13%)
Apr 18, 2022	52.27	52.63	51.71	52.00	248,768	-0.48(-0.91%)
Apr 14, 2022				52.48	0	-1.33(-2.47%)
Apr 13, 2022	53.46	54.17	53.40	53.81	413,333	+0.39(+0.73%)
Apr 12, 2022	53.23	53.70	53.12	53.42	729,793	+0.40(+0.75%)
Apr 11, 2022	53.01	53.41	52.63	53.02	363,501	-0.43(-0.80%)
Apr 08, 2022	53.45	53.70	53.24	53.45	480,659	-0.20(-0.37%)
Apr 07, 2022	52.92	53.74	52.77	53.65	540,906	+0.65(+1.23%)
Apr 06, 2022	53.25	53.40	52.46	53.00	641,554	-0.78(-1.45%)
Apr 05, 2022	54.00	54.18	53.61	53.78	451,110	-0.21(-0.39%)
Apr 04, 2022	53.33	54.26	53.32	53.99	314,162	+0.68(+1.28%)
Apr 01, 2022	53.23	53.34	52.77	53.31	533,687	+0.30(+0.57%)
Mar 31, 2022	53.40	53.99	52.83	53.01	1,270,039	-0.51(-0.95%)
Mar 30, 2022	54.35	54.35	53.31	53.52	574,941	-1.05(-1.92%)
Mar 29, 2022	54.40	55.20	54.14	54.57	478,441	+0.92(+1.71%)
Mar 28, 2022	53.50	54.00	53.15	53.65	354,950	+0.30(+0.56%)
Mar 25, 2022	53.50	53.50	52.95	53.35	482,102	+0.00(+0.00%)
Mar 24, 2022	53.66	53.85	52.88	53.35	498,202	-0.27(-0.50%)
Mar 23, 2022	54.62	54.82	53.59	53.62	829,168	-1.19(-2.17%)
Mar 22, 2022	54.55	55.21	54.14	54.81	378,909	+0.41(+0.75%)
Mar 21, 2022	54.47	54.79	54.07	54.40	357,878	-0.24(-0.44%)
Mar 18, 2022	54.01	54.78	53.74	54.64	2,668,640	+0.54(+1.00%)
Mar 17, 2022	53.55	54.11	53.19	54.10	381,563	+0.34(+0.63%)
Mar 16, 2022	52.43	53.76	52.22	53.76	543,822	+1.54(+2.95%)
Mar 15, 2022	52.68	53.09	51.87	52.22	903,433	-0.39(-0.74%)
Mar 14, 2022	53.04	53.74	52.30	52.61	462,143	-0.70(-1.31%)
Mar 11, 2022	54.84	54.84	53.26	53.31	839,154	-1.32(-2.42%)
Mar 10, 2022	54.56	54.70	53.79	54.63	503,300	-0.55(-1.00%)
Mar 09, 2022	54.22	55.62	54.22	55.18	505,473	+1.75(+3.28%)
Mar 08, 2022	53.24	54.40	52.88	53.43	684,776	-0.22(-0.41%)
Mar 07, 2022	53.79	54.56	53.47	53.65	407,804	-0.24(-0.45%)
Mar 04, 2022	54.08	55.00	53.59	53.89	551,769	-0.87(-1.59%)
Mar 03, 2022	54.83	55.00	53.84	54.76	420,858	-0.14(-0.26%)
Mar 02, 2022	54.47	55.14	54.22	54.90	389,345	+0.45(+0.83%)