Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	25.68	25.82	25.53	25.68	736,055	+0.03(+0.11%)
Oct 30, 2017	25.51	25.79	25.49	25.65	747,761	+0.16(+0.63%)
Oct 27, 2017	25.38	25.57	25.06	25.49	748,325	+0.25(+0.99%)
Oct 26, 2017	24.96	25.26	24.85	25.24	627,543	+0.31(+1.24%)
Oct 25, 2017	25.01	25.09	24.79	24.93	432,025	-0.10(-0.38%)
Oct 24, 2017		25.06	24.90	25.03	362,914	+0.15(+0.59%)
Oct 23, 2017	24.87	24.98	24.78	24.88	396,001	+0.07(+0.30%)
Oct 20, 2017	24.87	24.91	24.74	24.81	975,999	-0.05(-0.21%)
Oct 19, 2017	24.81	24.88	24.74	24.86	468,832	+0.02(+0.09%)
Oct 18, 2017	25.02	25.02	24.76	24.84	648,456	+0.10(+0.39%)
Oct 17, 2017	24.73	24.85	24.65	24.74	641,454	+0.02(+0.09%)
Oct 16, 2017	24.57	24.81	24.57	24.72	274,696	-0.01(-0.03%)
Oct 13, 2017	24.63	24.83	24.57	24.73	481,668	+0.19(+0.78%)
Oct 12, 2017	24.75	24.85	24.51	24.54	680,240	-0.17(-0.68%)
Oct 11, 2017	24.56	24.82	24.56	24.71	375,079	+0.15(+0.60%)
Oct 10, 2017	24.56	24.68	24.47	24.56	423,962	+0.07(+0.27%)
Oct 09, 2017	24.45	24.55	24.31	24.49	228,875	+0.08(+0.33%)
Oct 06, 2017	24.23	24.43	24.20	24.41	464,010	+0.09(+0.36%)
Oct 05, 2017	24.16	24.33	23.99	24.33	596,176	+0.21(+0.85%)
Oct 04, 2017	23.69	24.13	23.66	24.12	612,251	+0.40(+1.67%)
Oct 03, 2017	23.86	23.99	23.69	23.72	400,547	-0.14(-0.58%)
Oct 02, 2017	23.70	24.03	23.66	23.86	947,564	+0.15(+0.65%)
Sep 29, 2017	23.48	23.81	23.41	23.71	927,135	+0.32(+1.35%)
Sep 28, 2017	23.21	23.43	23.21	23.39	284,556	+0.17(+0.73%)
Sep 27, 2017	23.29	23.44	23.14	23.22	591,317	+0.15(+0.64%)
Sep 26, 2017	23.41	23.41	22.92	23.08	918,659	-0.24(-1.01%)
Sep 25, 2017	23.54	23.54	23.27	23.31	463,177	-0.23(-1.00%)
Sep 22, 2017	23.55	23.64	23.41	23.55	827,617	+0.21(+0.88%)
Sep 21, 2017		23.49	23.11	23.34	441,971	+0.10(+0.41%)
Sep 20, 2017	23.48	23.52	23.11	23.25	921,034	-0.23(-1.00%)
Sep 19, 2017	23.47	23.64	23.44	23.48	768,033	-0.12(-0.50%)
Sep 18, 2017	23.68	23.73	23.50	23.60	1,607,744	-0.07(-0.31%)
Sep 15, 2017	23.73	23.81	23.60	23.67	1,048,396	-0.02(-0.09%)
Sep 14, 2017	23.70	23.72	23.58	23.69	729,537	+0.00(+0.00%)
Sep 13, 2017	23.75	23.75	23.58	23.69	1,041,849	-0.01(-0.03%)
Sep 12, 2017	23.84	23.86	23.67	23.70	368,485	-0.04(-0.15%)
Sep 11, 2017	23.64	23.76	23.44	23.74	827,056	+0.19(+0.81%)
Sep 08, 2017	23.56	23.59	23.45	23.55	419,959	-0.04(-0.16%)
Sep 07, 2017	23.56	23.66	23.50	23.58	500,839	+0.08(+0.34%)
Sep 06, 2017	23.46	23.61	23.28	23.50	367,324	+0.12(+0.53%)
Sep 05, 2017	23.71	23.76	23.31	23.38	388,274	-0.38(-1.61%)
Sep 01, 2017	23.77	23.86	23.65	23.76	565,913	+0.09(+0.37%)
Aug 31, 2017	23.38	23.69	23.24	23.67	677,388	+0.47(+2.03%)
Aug 30, 2017	23.23	23.24	23.11	23.20	1,031,217	+0.19(+0.82%)
Aug 29, 2017	23.08	23.15	22.98	23.01	416,559	-0.16(-0.69%)
Aug 28, 2017	23.33	23.33	23.08	23.17	237,942	-0.07(-0.28%)
Aug 25, 2017	23.33	23.36	23.20	23.24	559,784	+0.05(+0.22%)
Aug 24, 2017	23.39	23.46	23.12	23.19	452,385	-0.15(-0.65%)
Aug 23, 2017	23.49	23.51	23.33	23.34	385,982	-0.22(-0.93%)
Aug 22, 2017	23.46	23.60	23.27	23.56	380,889	+0.22(+0.94%)
Aug 21, 2017	23.17	23.37	23.08	23.34	390,415	+0.10(+0.44%)
Aug 18, 2017	23.35	23.47	23.19	23.24	447,855	-0.15(-0.62%)
Aug 17, 2017	23.56	23.78	23.37	23.39	703,934	-0.24(-1.02%)
Aug 16, 2017	23.33	23.64	23.33	23.63	471,200	+0.30(+1.28%)
Aug 15, 2017	23.24	23.44	23.15	23.33	575,647	+0.07(+0.31%)
Aug 14, 2017	23.40	23.58	23.23	23.25	1,018,502	+0.04(+0.19%)
Aug 11, 2017	23.11	23.27	22.99	23.21	567,543	+0.10(+0.44%)
Aug 10, 2017	23.47	23.50	23.11	23.11	640,460	-0.41(-1.73%)
Aug 09, 2017	23.74	23.77	22.55	23.52	1,663,607	-0.36(-1.49%)
Aug 08, 2017	24.51	24.61	23.84	23.87	1,825,180	-0.65(-2.67%)
Aug 07, 2017	25.12	25.12	24.50	24.53	497,964	-0.56(-2.23%)
Aug 04, 2017		25.44	24.95	25.09	1,125,369	+0.81(+3.32%)
Aug 03, 2017	24.40	24.52	24.12	24.28	877,367	-0.06(-0.24%)
Aug 02, 2017	24.62	24.62	24.23	24.34	426,451	-0.25(-1.01%)

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.