Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	22.46	22.63	22.41	22.44	795,551	+0.24(+1.09%)
Nov 29, 2016	21.93	22.31	21.76	22.19	627,122	+0.26(+1.18%)
Nov 28, 2016	21.82	22.19	21.82	21.93	565,288	+0.12(+0.55%)
Nov 25, 2016	21.93	22.04	21.76	21.82	266,457	-0.21(-0.94%)
Nov 23, 2016		22.02	22.02	22.02	0	+0.37(+1.71%)
Nov 22, 2016	21.49	21.67	21.34	21.65	675,128	+0.25(+1.16%)
Nov 21, 2016	21.59	21.69	21.22	21.40	458,565	-0.12(-0.54%)
Nov 18, 2016	21.56	21.63	21.27	21.52	597,682	-0.05(-0.21%)
Nov 17, 2016	21.37	21.56	21.33	21.56	546,182	+0.20(+0.92%)
Nov 16, 2016	20.94	21.38	20.91	21.37	764,365	+0.35(+1.68%)
Nov 15, 2016	20.72	21.09	20.64	21.01	741,480	+0.35(+1.69%)
Nov 14, 2016	21.29	21.29	20.51	20.66	940,317	-0.61(-2.86%)
Nov 11, 2016	21.53	21.53	21.21	21.27	648,705	-0.30(-1.40%)
Nov 10, 2016	21.76	21.88	21.76	21.57	903,648	-0.17(-0.77%)
Nov 09, 2016	21.53	21.76	21.20	21.74	748,997	-0.27(-1.21%)
Nov 08, 2016	21.51	22.02	21.41	22.01	1,015,251	+0.49(+2.29%)
Nov 07, 2016	21.49	21.73	21.41	21.51	698,074	+0.26(+1.22%)
Nov 04, 2016	21.06	21.61	20.82	21.26	1,168,431	+0.01(+0.03%)
Nov 03, 2016	21.07	21.48	21.07	21.25	421,034	+0.09(+0.45%)
Nov 02, 2016	21.38	21.42	20.95	21.15	797,668	-0.31(-1.45%)
Nov 01, 2016	21.72	21.85	21.27	21.47	456,537	-0.26(-1.21%)
Oct 31, 2016	21.69	21.76	21.44	21.73	480,320	+0.12(+0.57%)
Oct 28, 2016	21.63	21.72	21.51	21.61	414,880	-0.03(-0.15%)
Oct 27, 2016	21.91	21.96	21.55	21.64	437,325	-0.13(-0.59%)
Oct 26, 2016	22.08	22.15	21.75	21.77	687,742	-0.47(-2.09%)
Oct 25, 2016	22.56	22.67	22.18	22.23	404,040	-0.35(-1.53%)
Oct 24, 2016	22.60	22.63	22.41	22.58	389,334	+0.06(+0.26%)
Oct 21, 2016	22.73	22.91	22.38	22.52	968,297	-0.02(-0.09%)
Oct 20, 2016	22.47	22.56	22.38	22.54	640,814	-0.02(-0.08%)
Oct 19, 2016	22.57	22.68	22.49	22.56	315,288	+0.02(+0.09%)
Oct 18, 2016	22.69	22.81	22.52	22.54	386,380	+0.08(+0.37%)
Oct 17, 2016	22.42	22.58	22.40	22.45	263,600	+0.00(+0.00%)
Oct 14, 2016	22.36	22.59	22.35	22.45	466,614	+0.13(+0.56%)
Oct 13, 2016	22.32	22.43	22.21	22.33	589,982	-0.01(-0.03%)
Oct 12, 2016	22.35	22.47	22.18	22.33	435,608	+0.00(+0.02%)
Oct 11, 2016	22.52	22.74	22.25	22.33	661,291	-0.23(-1.01%)
Oct 10, 2016	22.69	22.83	22.53	22.56	215,682	-0.06(-0.25%)
Oct 07, 2016	22.76	22.84	22.54	22.61	431,082	-0.18(-0.80%)
Oct 06, 2016	22.87	22.87	22.64	22.80	1,126,331	+0.06(+0.25%)
Oct 05, 2016	22.79	22.83	22.65	22.74	486,994	+0.04(+0.15%)
Oct 04, 2016	22.69	22.86	22.61	22.70	730,877	+0.08(+0.36%)
Oct 03, 2016	22.70	22.76	22.60	22.62	523,428	-0.08(-0.34%)
Sep 30, 2016	22.78	22.94	22.68	22.70	757,611	-0.01(-0.03%)
Sep 29, 2016	22.69	22.81	22.57	22.71	944,122	-0.04(-0.18%)
Sep 28, 2016	22.89	23.09	22.67	22.75	1,745,422	-0.12(-0.54%)
Sep 27, 2016	22.91	23.10	22.70	22.87	885,251	+0.03(+0.14%)
Sep 26, 2016	22.95	23.06	22.67	22.84	430,677	-0.16(-0.70%)
Sep 23, 2016	23.20	23.20	22.93	23.00	630,562	-0.29(-1.23%)
Sep 22, 2016	23.37	23.39	23.18	23.29	350,211	+0.13(+0.54%)
Sep 21, 2016	22.99	23.23	22.94	23.16	616,400	+0.27(+1.18%)
Sep 20, 2016	22.94	23.12	22.76	22.89	430,402	+0.14(+0.63%)
Sep 19, 2016	22.75	22.95	22.74	22.75	481,934	+0.08(+0.36%)
Sep 16, 2016	22.78	22.78	22.59	22.67	685,542	-0.20(-0.87%)
Sep 15, 2016	22.97	22.97	22.80	22.87	1,050,140	+0.01(+0.06%)
Sep 14, 2016	22.70	23.03	22.62	22.86	1,923,214	+0.24(+1.07%)
Sep 13, 2016	23.01	23.33	22.43	22.61	2,115,585	-0.19(-0.83%)
Sep 12, 2016	21.88	22.89	21.83	22.80	4,881,763	+1.88(+9.00%)
Sep 09, 2016	22.00	22.00	20.90	20.92	1,727,397	-1.28(-5.77%)
Sep 08, 2016	22.30	22.39	22.14	22.20	479,100	-0.08(-0.36%)
Sep 07, 2016	22.31	22.42	22.14	22.28	288,097	-0.00(-0.02%)
Sep 06, 2016	22.41	22.59	22.26	22.28	336,937	-0.05(-0.22%)
Sep 02, 2016	22.17	22.33	22.33	22.33	311,714	+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.