Open Text Corporation (TSX: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	57.90	61.91	57.90	60.64	1,262,634	+7.67(+14.48%)
Jul 30, 2014	51.26	52.97	51.26	52.97	313,951	+1.41(+2.73%)
Jul 29, 2014	51.32	51.81	51.20	51.56	254,003	+0.08(+0.16%)
Jul 28, 2014	51.35	51.68	51.32	51.48	70,117	+0.21(+0.41%)
Jul 25, 2014	51.18	51.39	50.82	51.27	87,225	+0.07(+0.14%)
Jul 24, 2014	51.12	51.33	51.06	51.20	103,325	+0.04(+0.08%)
Jul 23, 2014	51.39	51.44	51.03	51.16	93,527	-0.25(-0.49%)
Jul 22, 2014	51.55	52.00	51.33	51.41	149,334	+0.13(+0.25%)
Jul 21, 2014	51.47	51.47	51.04	51.28	90,014	+0.06(+0.12%)
Jul 18, 2014	50.89	51.35	50.61	51.22	131,924	+0.36(+0.71%)
Jul 17, 2014	50.78	51.21	50.66	50.86	243,463	-0.14(-0.27%)
Jul 16, 2014	50.43	51.00	50.41	51.00	675,489	+0.41(+0.81%)
Jul 15, 2014	50.31	50.69	50.31	50.59	324,248	-0.08(-0.16%)
Jul 14, 2014	50.60	50.71	50.32	50.67	552,050	-0.03(-0.06%)
Jul 11, 2014	50.51	50.90	50.31	50.70	328,463	-0.47(-0.92%)
Jul 10, 2014	51.44	51.71	50.72	51.17	336,052	-0.43(-0.83%)
Jul 09, 2014	51.39	52.09	51.11	51.60	232,143	+0.42(+0.82%)
Jul 08, 2014	51.03	51.25	50.10	51.18	206,830	-0.01(-0.02%)
Jul 07, 2014	51.28	51.47	50.76	51.19	147,836	-0.09(-0.18%)
Jul 04, 2014	51.99	51.99	51.25	51.28	24,436	-0.25(-0.49%)
Jul 03, 2014	52.31	52.52	51.36	51.53	63,145	-0.53(-1.02%)
Jul 02, 2014	51.68	52.61	51.65	52.06	213,899	+0.86(+1.68%)
Jun 30, 2014		51.20	51.20	51.20	0	+0.14(+0.27%)
Jun 27, 2014	50.91	51.06	50.51	51.06	114,068	+0.29(+0.57%)
Jun 26, 2014	50.16	50.77	50.00	50.77	206,749	+0.61(+1.22%)
Jun 25, 2014	50.99	50.99	49.91	50.16	421,430	-0.76(-1.49%)
Jun 24, 2014	51.57	51.70	50.83	50.92	249,227	-0.35(-0.68%)
Jun 23, 2014	51.02	51.42	50.87	51.27	244,674	+0.38(+0.75%)
Jun 20, 2014	52.43	52.43	50.75	50.89	386,708	-1.28(-2.45%)
Jun 19, 2014	52.31	52.70	51.79	52.17	159,580	-0.19(-0.36%)
Jun 18, 2014	52.67	52.92	52.18	52.36	143,173	-0.30(-0.57%)
Jun 17, 2014	53.09	53.22	52.63	52.66	195,085	-0.34(-0.64%)
Jun 16, 2014	52.12	53.57	52.03	53.00	240,127	+0.97(+1.86%)
Jun 13, 2014	51.64	52.05	51.58	52.03	103,343	+0.19(+0.37%)
Jun 12, 2014	52.08	52.08	51.58	51.84	320,951	-0.36(-0.69%)
Jun 11, 2014	51.91	52.28	51.70	52.20	268,158	+0.40(+0.77%)
Jun 10, 2014	52.36	52.55	51.76	51.80	122,530	-0.30(-0.58%)
Jun 06, 2014	51.76	52.38	51.76	52.10	109,215	+0.46(+0.89%)
Jun 05, 2014	52.02	52.02	51.46	51.64	162,927	+0.13(+0.25%)
Jun 04, 2014	50.89	51.95	50.37	51.51	253,621	+1.16(+2.30%)
Jun 03, 2014	50.20	50.66	50.01	50.35	456,845	+0.15(+0.30%)
Jun 02, 2014	50.48	50.68	49.93	50.20	605,296	-0.39(-0.77%)
May 30, 2014	50.69	50.89	50.14	50.59	365,407	-0.05(-0.10%)
May 29, 2014	50.33	50.78	50.33	50.64	119,056	+0.06(+0.12%)
May 28, 2014	51.63	51.77	50.43	50.58	224,085	-1.14(-2.20%)
May 27, 2014	51.94	52.25	51.60	51.72	126,134	-0.31(-0.60%)
May 26, 2014	51.51	52.05	51.51	52.03	20,605	+0.07(+0.13%)
May 23, 2014	51.55	52.02	51.30	51.96	42,806	+0.41(+0.80%)
May 22, 2014	52.00	52.00	51.29	51.55	67,060	-0.17(-0.33%)
May 21, 2014	52.10	52.18	51.59	51.72	159,285	-0.39(-0.75%)
May 20, 2014	51.70	52.30	51.25	52.11	205,033	+0.35(+0.68%)
May 16, 2014	51.76	51.76	51.76	51.76	0	+0.35(+0.68%)
May 15, 2014	51.27	51.45	50.39	51.41	151,312	+0.34(+0.67%)
May 14, 2014	52.23	52.23	50.95	51.07	227,853	-0.93(-1.79%)
May 13, 2014	52.35	52.36	51.75	52.00	324,440	-0.19(-0.36%)
May 12, 2014	51.24	52.32	51.24	52.19	110,390	+0.93(+1.81%)
May 09, 2014	51.08	51.58	50.35	51.26	206,468	-0.03(-0.06%)
May 08, 2014	52.58	52.95	51.08	51.29	220,932	-1.31(-2.49%)
May 07, 2014	53.54	53.71	52.19	52.60	177,638	-1.11(-2.07%)
May 06, 2014	54.29	54.29	53.40	53.71	475,500	-0.55(-1.01%)
May 05, 2014	54.41	54.69	54.01	54.26	155,494	-0.40(-0.73%)
May 02, 2014	54.69	54.69	54.05	54.66	118,486	+0.25(+0.46%)

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.