Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	23.38	23.68	23.24	23.67	677,431	+0.47(+2.03%)
Aug 30, 2017	23.23	23.24	23.10	23.20	1,031,283	+0.19(+0.82%)
Aug 29, 2017	23.08	23.14	22.98	23.01	416,586	-0.16(-0.69%)
Aug 28, 2017	23.33	23.33	23.08	23.17	237,957	-0.07(-0.28%)
Aug 25, 2017	23.33	23.35	23.20	23.24	559,820	+0.05(+0.22%)
Aug 24, 2017	23.39	23.46	23.11	23.19	452,414	-0.15(-0.65%)
Aug 23, 2017	23.49	23.51	23.33	23.34	386,007	-0.22(-0.93%)
Aug 22, 2017	23.46	23.60	23.27	23.56	380,913	+0.22(+0.93%)
Aug 21, 2017	23.17	23.37	23.08	23.34	390,439	+0.10(+0.44%)
Aug 18, 2017	23.35	23.47	23.19	23.24	447,884	-0.15(-0.62%)
Aug 17, 2017	23.56	23.78	23.37	23.38	703,979	-0.24(-1.02%)
Aug 16, 2017	23.33	23.64	23.33	23.62	471,230	+0.30(+1.28%)
Aug 15, 2017	23.24	23.43	23.14	23.33	575,683	+0.07(+0.31%)
Aug 14, 2017	23.40	23.58	23.22	23.25	1,018,567	+0.04(+0.19%)
Aug 11, 2017	23.11	23.26	22.99	23.21	567,580	+0.10(+0.44%)
Aug 10, 2017	23.47	23.50	23.11	23.11	640,501	-0.41(-1.73%)
Aug 09, 2017	23.74	23.77	22.55	23.51	1,663,713	-0.36(-1.49%)
Aug 08, 2017	24.51	24.61	23.83	23.87	1,825,296	-0.65(-2.67%)
Aug 07, 2017	25.11	25.11	24.50	24.53	497,996	-0.56(-2.23%)
Aug 04, 2017		25.44	24.95	25.09	1,125,441	+0.81(+3.33%)
Aug 03, 2017	24.40	24.52	24.12	24.28	877,423	-0.06(-0.24%)
Aug 02, 2017	24.62	24.62	24.23	24.34	426,478	-0.25(-1.01%)
Aug 01, 2017	24.45	24.60	24.31	24.58	278,897	+0.22(+0.90%)
Jul 31, 2017	24.55	24.56	24.23	24.37	662,313	-0.16(-0.65%)
Jul 28, 2017	24.62	24.79	24.50	24.53	391,335	-0.12(-0.50%)
Jul 27, 2017	25.10	25.14	24.47	24.65	660,351	-0.39(-1.54%)
Jul 26, 2017	24.29	25.09	24.29	25.03	842,523	+0.79(+3.24%)
Jul 25, 2017	24.23	24.29	24.10	24.25	380,894	+0.13(+0.54%)
Jul 24, 2017	24.05	24.13	23.83	24.12	505,034	+0.07(+0.30%)
Jul 21, 2017	24.05	24.09	23.90	24.05	393,196	-0.01(-0.06%)
Jul 20, 2017	24.14	24.18	23.92	24.06	794,852	+0.07(+0.30%)
Jul 19, 2017	23.98	24.03	23.83	23.99	538,769	+0.12(+0.49%)
Jul 18, 2017	23.79	23.99	23.77	23.87	659,076	+0.00(+0.00%)
Jul 17, 2017	23.91	24.03	23.71	23.87	710,334	-0.11(-0.45%)
Jul 14, 2017	24.08	24.45	23.91	23.98	740,706	-0.01(-0.03%)
Jul 13, 2017	23.49	24.05	23.46	23.99	731,253	+0.57(+2.42%)
Jul 12, 2017	23.27	23.54	23.22	23.42	600,848	+0.46(+2.00%)
Jul 11, 2017	22.85	23.09	22.85	22.96	466,327	+0.08(+0.35%)
Jul 10, 2017	22.79	22.98	22.75	22.88	283,856	+0.06(+0.25%)
Jul 07, 2017	22.63	22.85	22.61	22.82	499,184	+0.26(+1.16%)
Jul 06, 2017	22.66	22.71	22.51	22.56	757,448	-0.09(-0.42%)
Jul 05, 2017	22.73	22.87	22.49	22.66	631,833	+0.05(+0.23%)
Jul 03, 2017	23.11	24.14	22.59	22.61	210,275	-0.33(-1.46%)
Jun 30, 2017	22.70	23.01	22.68	22.94	606,915	+0.32(+1.41%)
Jun 29, 2017	22.80	22.85	22.46	22.62	836,010	-0.23(-1.02%)
Jun 28, 2017	22.87	23.02	22.70	22.85	781,149	+0.07(+0.32%)
Jun 27, 2017	23.01	23.14	22.71	22.78	582,411	-0.28(-1.20%)
Jun 26, 2017	23.38	23.62	23.03	23.06	764,360	-0.26(-1.12%)
Jun 23, 2017		23.60	23.30	23.32	765,339	-0.25(-1.05%)
Jun 22, 2017	23.46	23.82	23.37	23.57	570,650	+0.19(+0.81%)
Jun 21, 2017	23.49	23.83	23.25	23.38	1,144,828	-0.06(-0.25%)
Jun 20, 2017	23.48	23.64	23.39	23.43	771,756	-0.13(-0.56%)
Jun 19, 2017	22.90	23.68	22.70	23.57	830,099	+0.75(+3.28%)
Jun 16, 2017	22.87	22.95	22.64	22.82	1,196,527	-0.09(-0.38%)
Jun 15, 2017	23.15	23.17	22.63	22.90	867,234	-0.43(-1.84%)
Jun 14, 2017	23.73	23.83	23.19	23.33	595,593	-0.33(-1.41%)
Jun 13, 2017	23.68	23.83	23.51	23.67	590,476	+0.09(+0.37%)
Jun 12, 2017	23.69	23.74	23.29	23.58	588,104	-0.20(-0.83%)
Jun 09, 2017	23.96	24.21	23.57	23.78	915,512	-0.14(-0.58%)
Jun 08, 2017	23.67	23.97	23.59	23.91	637,037	+0.29(+1.23%)
Jun 07, 2017	23.81	23.81	23.58	23.62	958,218	-0.16(-0.67%)
Jun 06, 2017	23.94	24.00	23.70	23.78	581,771	-0.07(-0.27%)
Jun 05, 2017	23.86	23.98	23.73	23.85	394,333	+0.03(+0.12%)
Jun 02, 2017	23.86	23.99	23.65	23.82	477,206	-0.01(-0.03%)

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.