Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	44.55	45.01	44.19	44.63	985,051	+0.28(+0.63%)
Jan 30, 2023	44.90	45.13	44.35	44.35	590,336	-0.85(-1.88%)
Jan 27, 2023	45.17	45.69	45.13	45.20	442,693	-0.10(-0.22%)
Jan 26, 2023	44.59	45.31	44.45	45.30	466,191	+1.10(+2.49%)
Jan 25, 2023	44.00	44.45	43.56	44.20	515,382	-0.25(-0.56%)
Jan 24, 2023	45.08	45.36	44.42	44.45	400,651	-0.90(-1.98%)
Jan 23, 2023	44.30	45.38	44.21	45.35	710,785	+1.09(+2.46%)
Jan 20, 2023	43.86	44.34	43.82	44.26	316,770	+0.41(+0.94%)
Jan 19, 2023	43.37	44.06	43.37	43.85	666,547	+0.26(+0.60%)
Jan 18, 2023	44.11	44.42	43.59	43.59	644,655	-0.32(-0.73%)
Jan 17, 2023	44.28	44.46	43.67	43.91	571,924	-0.31(-0.70%)
Jan 16, 2023	43.88	44.41	43.40	44.22	196,680	+0.54(+1.24%)
Jan 13, 2023	42.98	43.88	42.77	43.68	910,933	+0.49(+1.13%)
Jan 12, 2023	42.61	43.25	42.30	43.19	805,444	+0.65(+1.53%)
Jan 11, 2023	41.72	42.55	41.65	42.54	535,030	+0.97(+2.33%)
Jan 10, 2023	41.18	41.69	41.00	41.57	479,403	+0.30(+0.73%)
Jan 09, 2023	41.11	41.84	41.11	41.27	424,630	+0.29(+0.71%)
Jan 06, 2023	41.09	41.49	39.85	40.98	565,964	+0.13(+0.32%)
Jan 05, 2023	41.67	41.67	40.76	40.85	480,077	-1.07(-2.55%)
Jan 04, 2023	41.35	42.11	41.27	41.92	908,131	+0.80(+1.95%)
Jan 03, 2023	40.61	41.57	40.40	41.12	466,713	+1.00(+2.49%)
Dec 30, 2022				40.12	0	-0.44(-1.08%)
Dec 29, 2022	39.53	40.65	39.46	40.56	398,547	+1.23(+3.13%)
Dec 28, 2022	38.96	39.53	38.96	39.33	621,232	-0.06(-0.15%)
Dec 23, 2022				39.39	0	-0.05(-0.13%)
Dec 22, 2022	39.56	39.67	38.97	39.44	503,453	-0.44(-1.10%)
Dec 21, 2022	39.40	40.21	39.24	39.88	498,358	+0.70(+1.79%)
Dec 20, 2022	38.87	39.65	38.69	39.18	767,172	+0.09(+0.23%)
Dec 19, 2022	39.49	39.49	38.57	39.09	1,114,277	-0.31(-0.79%)
Dec 16, 2022	39.16	39.60	39.05	39.40	1,594,232	+0.04(+0.10%)
Dec 15, 2022	39.48	39.63	38.89	39.36	619,497	-0.58(-1.45%)
Dec 14, 2022	40.26	40.72	39.61	39.94	607,183	-0.29(-0.72%)
Dec 13, 2022	40.43	41.15	40.10	40.23	898,081	+0.87(+2.21%)
Dec 12, 2022	38.44	39.39	38.40	39.36	785,413	+0.96(+2.50%)
Dec 09, 2022	37.90	38.71	37.90	38.40	320,620	+0.39(+1.03%)
Dec 08, 2022	37.78	38.12	37.40	38.01	403,387	+0.25(+0.66%)
Dec 07, 2022	38.08	38.42	37.67	37.76	920,885	-0.32(-0.84%)
Dec 06, 2022	38.31	38.38	37.83	38.08	752,450	-0.25(-0.65%)
Dec 05, 2022	39.25	39.25	38.17	38.33	672,048	-1.10(-2.79%)
Dec 02, 2022	39.00	39.93	38.84	39.43	648,522	-0.01(-0.03%)
Dec 01, 2022	39.36	39.97	39.20	39.44	486,489	-0.06(-0.15%)
Nov 30, 2022	39.47	39.57	38.50	39.50	2,076,712	+0.09(+0.23%)
Nov 29, 2022	40.01	40.21	39.29	39.41	511,501	-0.59(-1.48%)
Nov 28, 2022	39.95	40.33	39.79	40.00	784,669	-0.05(-0.12%)
Nov 25, 2022	39.79	40.09	39.63	40.05	318,372	+0.28(+0.70%)
Nov 24, 2022	39.77	40.14	39.66	39.77	129,594	+0.11(+0.28%)
Nov 23, 2022	38.85	39.69	38.78	39.66	803,945	+0.91(+2.35%)
Nov 22, 2022	38.08	38.85	37.47	38.75	732,425	+0.57(+1.49%)
Nov 21, 2022	38.73	38.80	38.05	38.18	1,235,488	-0.61(-1.57%)
Nov 18, 2022	39.10	39.32	38.69	38.79	1,185,049	+0.23(+0.60%)
Nov 17, 2022	38.83	39.12	38.50	38.56	892,982	-0.86(-2.18%)
Nov 16, 2022	39.03	39.58	38.70	39.42	592,088	+0.30(+0.77%)
Nov 15, 2022	39.44	39.95	39.05	39.12	362,961	+0.50(+1.29%)
Nov 14, 2022	39.60	39.60	38.59	38.62	920,409	-1.11(-2.79%)
Nov 11, 2022	38.91	39.90	38.65	39.73	624,275	+0.88(+2.27%)
Nov 10, 2022	38.63	39.40	38.03	38.85	834,593	+1.53(+4.10%)
Nov 09, 2022	36.55	37.49	36.04	37.32	821,925	+0.66(+1.80%)
Nov 08, 2022	37.33	37.42	36.26	36.66	689,354	-0.52(-1.40%)
Nov 07, 2022	36.34	37.44	36.16	37.18	799,150	+1.05(+2.91%)
Nov 04, 2022	37.95	38.18	35.16	36.13	1,499,114	-2.04(-5.34%)
Nov 03, 2022	38.80	38.80	38.13	38.17	655,928	-0.80(-2.05%)
Nov 02, 2022	40.00		38.92	38.97	1,049,081	-1.10(-2.75%)