Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2022	52.08	52.76	50.97	50.99	555,008	-0.85(-1.64%)
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%)