Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	22.73	22.90	22.68	22.71	786,064	+0.25(+1.09%)
Nov 29, 2016	22.20	22.58	22.03	22.46	619,644	+0.26(+1.18%)
Nov 28, 2016	22.08	22.46	22.08	22.20	558,547	+0.12(+0.55%)
Nov 25, 2016	22.20	22.31	22.02	22.08	263,279	-0.21(-0.94%)
Nov 23, 2016		22.29	22.29	22.29	0	+0.38(+1.71%)
Nov 22, 2016	21.75	21.93	21.60	21.91	667,077	+0.25(+1.16%)
Nov 21, 2016	21.85	21.95	21.47	21.66	453,097	-0.12(-0.54%)
Nov 18, 2016	21.82	21.89	21.53	21.78	590,555	-0.05(-0.21%)
Nov 17, 2016	21.63	21.82	21.59	21.82	539,669	+0.20(+0.92%)
Nov 16, 2016	21.19	21.64	21.16	21.63	755,250	+0.36(+1.68%)
Nov 15, 2016	20.97	21.34	20.89	21.27	732,638	+0.35(+1.69%)
Nov 14, 2016	21.55	21.55	20.75	20.91	929,104	-0.62(-2.86%)
Nov 11, 2016	21.79	21.79	21.46	21.53	640,970	-0.30(-1.40%)
Nov 10, 2016	22.02	22.15	22.02	21.83	892,872	-0.17(-0.77%)
Nov 09, 2016	21.79	22.02	21.46	22.00	740,065	-0.27(-1.21%)
Nov 08, 2016	21.77	22.28	21.67	22.27	1,003,144	+0.50(+2.29%)
Nov 07, 2016	21.75	22.00	21.67	21.77	689,750	+0.26(+1.22%)
Nov 04, 2016	21.31	21.87	21.08	21.51	1,154,498	+0.01(+0.03%)
Nov 03, 2016	21.32	21.74	21.32	21.50	416,013	+0.10(+0.45%)
Nov 02, 2016	21.64	21.68	21.20	21.41	788,156	-0.32(-1.45%)
Nov 01, 2016	21.98	22.12	21.52	21.72	451,093	-0.27(-1.21%)
Oct 31, 2016	21.95	22.03	21.70	21.99	474,592	+0.12(+0.57%)
Oct 28, 2016	21.89	21.98	21.77	21.87	409,932	-0.03(-0.15%)
Oct 27, 2016	22.17	22.22	21.81	21.90	432,110	-0.13(-0.60%)
Oct 26, 2016	22.34	22.42	22.02	22.03	679,541	-0.47(-2.09%)
Oct 25, 2016	22.83	22.95	22.45	22.50	399,221	-0.35(-1.53%)
Oct 24, 2016	22.88	22.90	22.68	22.85	384,691	+0.06(+0.26%)
Oct 21, 2016	23.01	23.18	22.65	22.79	956,750	-0.02(-0.09%)
Oct 20, 2016	22.74	22.84	22.65	22.81	633,172	-0.02(-0.08%)
Oct 19, 2016	22.85	22.96	22.76	22.83	311,528	+0.02(+0.09%)
Oct 18, 2016	22.96	23.08	22.79	22.81	381,772	+0.08(+0.37%)
Oct 17, 2016	22.69	22.85	22.67	22.72	260,456	+0.00(+0.00%)
Oct 14, 2016	22.63	22.86	22.62	22.72	461,050	+0.13(+0.56%)
Oct 13, 2016	22.59	22.70	22.48	22.60	582,947	-0.01(-0.03%)
Oct 12, 2016	22.62	22.74	22.44	22.60	430,414	+0.00(+0.02%)
Oct 11, 2016	22.79	23.01	22.52	22.60	653,405	-0.23(-1.01%)
Oct 10, 2016	22.97	23.10	22.80	22.83	213,110	-0.06(-0.25%)
Oct 07, 2016	23.03	23.11	22.81	22.89	425,942	-0.18(-0.80%)
Oct 06, 2016	23.15	23.15	22.92	23.07	1,112,900	+0.06(+0.25%)
Oct 05, 2016	23.07	23.11	22.93	23.01	481,187	+0.04(+0.15%)
Oct 04, 2016	22.96	23.14	22.89	22.98	722,161	+0.08(+0.36%)
Oct 03, 2016	22.98	23.04	22.87	22.90	517,186	-0.08(-0.34%)
Sep 30, 2016	23.06	23.21	22.95	22.98	748,577	-0.01(-0.03%)
Sep 29, 2016	22.96	23.09	22.85	22.98	932,864	-0.04(-0.18%)
Sep 28, 2016	23.17	23.37	22.95	23.02	1,724,609	-0.12(-0.54%)
Sep 27, 2016	23.19	23.38	22.97	23.15	874,695	+0.03(+0.14%)
Sep 26, 2016	23.22	23.34	22.94	23.12	425,541	-0.16(-0.70%)
Sep 23, 2016	23.48	23.48	23.21	23.28	623,043	-0.29(-1.23%)
Sep 22, 2016	23.65	23.68	23.46	23.57	346,035	+0.13(+0.54%)
Sep 21, 2016	23.27	23.51	23.22	23.44	609,049	+0.27(+1.18%)
Sep 20, 2016	23.21	23.40	23.03	23.17	425,270	+0.15(+0.63%)
Sep 19, 2016	23.03	23.23	23.01	23.02	476,187	+0.08(+0.36%)
Sep 16, 2016	23.06	23.06	22.86	22.94	677,368	-0.20(-0.87%)
Sep 15, 2016	23.25	23.25	23.07	23.14	1,037,617	+0.01(+0.06%)
Sep 14, 2016	22.98	23.30	22.89	23.13	1,900,280	+0.24(+1.07%)
Sep 13, 2016	23.29	23.62	22.70	22.89	2,090,358	-0.19(-0.83%)
Sep 12, 2016	22.14	23.17	22.09	23.08	4,823,549	+1.91(+9.00%)
Sep 09, 2016	22.27	22.27	21.15	21.17	1,706,798	-1.30(-5.77%)
Sep 08, 2016	22.56	22.66	22.41	22.47	473,386	-0.08(-0.36%)
Sep 07, 2016	22.58	22.69	22.40	22.55	284,661	-0.00(-0.02%)
Sep 06, 2016	22.68	22.86	22.53	22.55	332,919	-0.05(-0.22%)
Sep 02, 2016	22.44	22.60	22.60	22.60	307,997	+0.24(+1.08%)

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.