Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	25.37	25.51	25.23	25.38	744,938	+0.03(+0.11%)
Oct 30, 2017	25.20	25.48	25.19	25.35	756,785	+0.16(+0.63%)
Oct 27, 2017	25.07	25.27	24.76	25.19	757,356	+0.25(+0.99%)
Oct 26, 2017	24.66	24.96	24.55	24.94	635,117	+0.30(+1.24%)
Oct 25, 2017	24.71	24.79	24.49	24.64	437,239	-0.09(-0.38%)
Oct 24, 2017		24.76	24.60	24.73	367,294	+0.15(+0.59%)
Oct 23, 2017	24.57	24.69	24.48	24.59	400,780	+0.07(+0.30%)
Oct 20, 2017	24.57	24.62	24.45	24.51	987,778	-0.05(-0.21%)
Oct 19, 2017	24.51	24.59	24.45	24.56	474,490	+0.02(+0.09%)
Oct 18, 2017	24.72	24.72	24.46	24.54	656,282	+0.09(+0.39%)
Oct 17, 2017	24.43	24.55	24.35	24.45	649,196	+0.02(+0.09%)
Oct 16, 2017	24.28	24.51	24.28	24.43	278,011	-0.01(-0.03%)
Oct 13, 2017	24.33	24.54	24.28	24.43	487,481	+0.19(+0.78%)
Oct 12, 2017	24.46	24.56	24.22	24.25	688,450	-0.17(-0.68%)
Oct 11, 2017	24.27	24.52	24.27	24.41	379,606	+0.15(+0.60%)
Oct 10, 2017	24.27	24.38	24.18	24.27	429,078	+0.07(+0.27%)
Oct 09, 2017	24.16	24.26	24.02	24.20	231,637	+0.08(+0.33%)
Oct 06, 2017	23.94	24.14	23.91	24.12	469,610	+0.09(+0.36%)
Oct 05, 2017	23.87	24.04	23.70	24.04	603,371	+0.20(+0.85%)
Oct 04, 2017	23.40	23.85	23.38	23.83	619,640	+0.39(+1.67%)
Oct 03, 2017	23.58	23.71	23.41	23.44	405,381	-0.14(-0.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.