Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	46.10	46.37	45.67	46.30	946,105	+0.30(+0.65%)
Oct 30, 2023	45.48	46.08	45.20	46.00	398,705	+0.97(+2.15%)
Oct 27, 2023	44.89	45.45	44.54	45.03	400,043	+0.40(+0.90%)
Oct 26, 2023	45.64	46.36	44.34	44.63	510,549	-1.04(-2.28%)
Oct 25, 2023	45.65	45.96	45.35	45.67	339,157	-0.17(-0.37%)
Oct 24, 2023	45.71	46.09	45.65	45.84	394,441	+0.42(+0.92%)
Oct 23, 2023	45.19	45.77	44.79	45.42	271,396	-0.13(-0.29%)
Oct 20, 2023	45.79	46.09	45.34	45.55	593,815	-0.31(-0.68%)
Oct 19, 2023	46.56	46.59	45.74	45.86	445,562	-0.61(-1.31%)
Oct 18, 2023	46.67	47.49	46.42	46.47	307,153	-0.57(-1.21%)
Oct 17, 2023	46.67	47.47	46.53	47.04	440,969	-0.10(-0.21%)
Oct 16, 2023	47.42	47.44	46.86	47.14	483,338	+0.05(+0.11%)
Oct 13, 2023	47.92	48.20	46.91	47.09	363,190	-0.80(-1.67%)
Oct 12, 2023	49.00	49.23	47.55	47.89	233,992	-1.11(-2.27%)
Oct 11, 2023	48.54	49.15	48.46	49.00	268,269	+0.69(+1.43%)
Oct 10, 2023	48.08	48.85	48.06	48.31	251,925	+0.05(+0.10%)
Oct 06, 2023				48.26	0	+0.22(+0.46%)
Oct 05, 2023	47.51	48.13	47.41	48.04	419,525	+0.53(+1.12%)
Oct 04, 2023	46.93	47.72	46.72	47.51	327,210	+0.71(+1.52%)
Oct 03, 2023	47.54	47.81	46.29	46.80	573,084	-1.02(-2.13%)
Oct 02, 2023	47.59	48.32	47.59	47.82	376,877	+0.15(+0.31%)
Sep 29, 2023	47.65	47.84	47.31	47.67	696,971	+0.58(+1.23%)
Sep 28, 2023	46.49	47.40	46.25	47.09	630,955	+0.29(+0.62%)
Sep 27, 2023	47.10	47.34	46.39	46.80	479,256	-0.04(-0.09%)
Sep 26, 2023	47.58	47.88	46.56	46.84	555,497	-1.04(-2.17%)
Sep 25, 2023	47.70	47.90	47.65	47.88	582,344	-0.14(-0.29%)
Sep 22, 2023	48.01	48.25	47.68	48.02	512,878	+0.28(+0.59%)
Sep 21, 2023	49.12	49.23	47.72	47.74	764,255	-1.95(-3.92%)
Sep 20, 2023	50.28	50.32	49.63	49.69	425,879	-0.40(-0.80%)
Sep 19, 2023	52.27	52.27	50.05	50.09	460,997	-2.31(-4.41%)
Sep 18, 2023	52.53	52.85	52.16	52.40	276,946	-0.33(-0.63%)
Sep 15, 2023	53.40	53.41	52.20	52.73	2,165,690	-0.41(-0.77%)
Sep 14, 2023	52.56	53.41	52.50	53.14	388,543	+0.87(+1.66%)
Sep 13, 2023	53.02	53.11	52.20	52.27	393,305	-0.90(-1.69%)
Sep 12, 2023	53.34	53.39	52.72	53.17	372,189	-0.38(-0.71%)
Sep 11, 2023	53.60	53.79	53.02	53.55	244,311	+0.32(+0.60%)
Sep 08, 2023	53.64	53.75	53.10	53.23	357,977	-0.38(-0.71%)
Sep 07, 2023	54.26	54.27	53.46	53.61	561,986	-0.84(-1.54%)
Sep 06, 2023	54.61	54.84	54.07	54.45	360,838	-0.18(-0.33%)
Sep 05, 2023	54.92	54.92	54.47	54.63	336,592	-0.41(-0.74%)
Sep 01, 2023				55.04	0	+0.59(+1.08%)
Aug 31, 2023	53.73	54.53	53.58	54.45	1,239,258	+0.56(+1.04%)
Aug 30, 2023	53.78	54.35	53.70	53.89	362,086	+0.20(+0.37%)
Aug 29, 2023	53.09	53.73	52.93	53.69	509,613	+0.67(+1.26%)
Aug 28, 2023	53.42	53.42	52.63	53.02	423,559	-0.11(-0.21%)
Aug 25, 2023	52.15	53.41	52.13	53.13	421,011	+0.98(+1.88%)
Aug 24, 2023	52.76	52.77	51.95	52.15	629,740	-0.28(-0.53%)
Aug 23, 2023	51.58	52.60	51.58	52.43	552,848	+1.16(+2.26%)
Aug 22, 2023	51.04	51.57	50.83	51.27	454,408	+0.68(+1.34%)
Aug 21, 2023	50.26	50.89	50.03	50.59	311,178	+0.57(+1.14%)
Aug 18, 2023	49.35	50.25	49.14	50.02	331,528	+0.23(+0.46%)
Aug 17, 2023	50.37	50.58	49.62	49.79	312,927	-0.53(-1.05%)
Aug 16, 2023	50.36	50.71	50.18	50.32	303,202	-0.11(-0.22%)
Aug 15, 2023	51.17	51.64	50.12	50.43	550,263	-0.96(-1.87%)
Aug 14, 2023	51.12	51.65	50.75	51.39	648,770	+0.26(+0.51%)
Aug 11, 2023	50.31	51.19	50.05	51.13	358,937	+0.72(+1.43%)
Aug 10, 2023	50.51	51.08	50.04	50.41	545,081	+0.23(+0.46%)
Aug 09, 2023	49.42	50.42	49.33	50.18	688,697	+0.77(+1.56%)
Aug 08, 2023	48.59	49.51	47.72	49.41	883,274	+0.13(+0.26%)
Aug 04, 2023				49.28	0	-4.80(-8.88%)
Aug 03, 2023	54.13	54.31	53.46	54.08	555,154	-0.45(-0.83%)
Aug 02, 2023	55.79	56.05	54.15	54.53	567,212	-1.83(-3.25%)