Open Text Corporation (TSX: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		44.82	44.82	44.82	0	+0.80(+1.82%)
Mar 28, 2018	43.99	44.26	43.63	44.02	403,976	+0.11(+0.25%)
Mar 27, 2018	44.53	44.65	43.72	43.91	690,160	-0.62(-1.39%)
Mar 26, 2018	44.51	44.91	44.09	44.53	395,027	+0.43(+0.98%)
Mar 23, 2018	44.76	44.86	44.04	44.10	484,638	-0.74(-1.65%)
Mar 22, 2018	45.90	45.90	44.63	44.84	668,672	-1.25(-2.71%)
Mar 21, 2018	46.41	46.85	45.97	46.09	479,360	-0.26(-0.56%)
Mar 20, 2018	46.66	46.85	46.13	46.35	392,544	-0.21(-0.45%)
Mar 19, 2018	47.56	47.56	46.26	46.56	517,629	-1.08(-2.27%)
Mar 16, 2018	47.32	48.20	47.32	47.64	1,792,832	+0.35(+0.74%)
Mar 15, 2018	47.32	47.40	46.99	47.29	323,857	+0.10(+0.21%)
Mar 14, 2018	47.23	47.36	46.84	47.19	547,053	+0.17(+0.36%)
Mar 13, 2018	46.80	47.39	46.80	47.02	573,183	+0.31(+0.66%)
Mar 12, 2018	46.39	46.77	46.14	46.71	477,616	+0.31(+0.67%)
Mar 09, 2018	46.72	46.72	46.19	46.40	418,532	-0.11(-0.24%)
Mar 08, 2018	46.09	46.66	45.71	46.51	534,776	+0.75(+1.64%)
Mar 07, 2018	45.17	46.45	45.17	45.76	593,457	+0.47(+1.04%)
Mar 06, 2018	45.46	45.64	45.05	45.29	241,412	-0.17(-0.37%)
Mar 05, 2018	44.74	45.58	44.66	45.46	513,803	+0.54(+1.20%)
Mar 02, 2018	44.20	45.26	44.15	44.92	467,587	+0.43(+0.97%)
Mar 01, 2018	44.92	45.05	44.28	44.49	455,180	-0.56(-1.24%)
Feb 28, 2018	45.45	45.79	44.96	45.05	592,202	-0.28(-0.62%)
Feb 27, 2018	45.12	45.70	45.08	45.33	419,092	+0.08(+0.18%)
Feb 26, 2018	45.04	45.37	44.94	45.25	404,769	+0.41(+0.91%)
Feb 23, 2018	44.06	44.84	43.77	44.84	369,580	+0.94(+2.14%)
Feb 22, 2018	44.19	44.30	43.79	43.90	492,310	-0.15(-0.34%)
Feb 21, 2018	44.16	44.72	44.01	44.05	372,456	-0.19(-0.43%)
Feb 20, 2018	44.00	44.54	43.42	44.24	540,525	+0.16(+0.36%)
Feb 16, 2018		44.08	44.08	44.08	0	-0.04(-0.09%)
Feb 15, 2018	44.36	44.58	43.98	44.12	414,701	-0.23(-0.52%)
Feb 14, 2018	43.55	44.79	43.40	44.35	1,507,499	+0.63(+1.44%)
Feb 13, 2018			43.19	43.72	677,907	-0.03(-0.07%)
Feb 12, 2018	43.54	43.98	43.46	43.75	845,120	+0.34(+0.78%)
Feb 09, 2018	43.48	43.55	42.29	43.41	609,978	+0.10(+0.23%)
Feb 08, 2018	43.82	44.06	43.26	43.31	807,871	-0.70(-1.59%)
Feb 07, 2018	44.28	44.67	43.84	44.01	625,042	-0.46(-1.03%)
Feb 06, 2018	44.02	44.95	43.65	44.47	926,194	-0.88(-1.94%)
Feb 05, 2018	45.12	46.10	44.76	45.35	880,147	+0.03(+0.07%)
Feb 02, 2018	47.22	47.22	45.23	45.32	1,211,149	-2.16(-4.55%)
Feb 01, 2018	46.00	49.49	45.63	47.48	2,859,822	+5.36(+12.73%)
Jan 31, 2018	42.01	42.35	41.80	42.12	772,873	+0.09(+0.21%)
Jan 30, 2018	42.04	42.26	41.99	42.03	455,051	-0.08(-0.19%)
Jan 29, 2018	42.08	42.36	41.85	42.11	404,348	-0.02(-0.05%)
Jan 26, 2018	41.99	42.17	41.66	42.13	513,794	+0.26(+0.62%)
Jan 25, 2018	42.37	42.44	41.85	41.87	612,976	-0.46(-1.09%)
Jan 24, 2018	42.33	42.82	42.08	42.33	584,726	+0.02(+0.05%)
Jan 23, 2018	42.04	42.48	41.82	42.31	563,466	+0.28(+0.67%)
Jan 22, 2018	42.00	42.07	41.65	42.03	607,610	-0.03(-0.07%)
Jan 19, 2018	41.82	42.13	41.77	42.06	559,961	+0.21(+0.50%)
Jan 18, 2018	41.84	42.29	41.81	41.85	553,478	-0.01(-0.02%)
Jan 17, 2018	41.83	42.01	41.56	41.86	505,643	+0.12(+0.29%)
Jan 16, 2018	42.01	42.10	41.55	41.74	585,663	-0.05(-0.12%)
Jan 15, 2018	42.10	42.27	41.34	41.79	166,720	-0.38(-0.90%)
Jan 12, 2018	42.37	42.81	42.08	42.17	438,832	-0.12(-0.28%)
Jan 11, 2018	41.96	42.41	41.63	42.29	504,170	+0.30(+0.71%)
Jan 10, 2018	42.04	42.10	41.56	41.99	545,022	-0.14(-0.33%)
Jan 09, 2018	42.48	42.48	41.98	42.13	381,102	-0.03(-0.07%)
Jan 08, 2018	42.68	42.70	42.14	42.16	693,528	-0.41(-0.96%)
Jan 05, 2018	42.87	42.90	42.25	42.57	372,977	-0.34(-0.79%)
Jan 04, 2018	43.04	43.33	42.77	42.91	515,249	-0.16(-0.37%)
Jan 03, 2018	43.49	43.89	42.97	43.07	664,228	-0.51(-1.17%)

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.