Open Text Corporation (TSX: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	51.84	52.20	51.41	51.45	621,436	-0.75(-1.44%)
Apr 28, 2022	51.00	52.40	50.99	52.20	470,134	+1.85(+3.67%)
Apr 27, 2022	50.40	51.13	50.06	50.35	690,160	+0.10(+0.20%)
Apr 26, 2022	52.84	52.85	50.24	50.25	1,097,990	-2.79(-5.26%)
Apr 25, 2022	51.77	53.19	51.77	53.04	476,610	+1.07(+2.06%)
Apr 22, 2022	53.16	53.30	51.97	51.97	472,363	-0.97(-1.83%)
Apr 21, 2022	53.52	53.64	52.91	52.94	629,761	-0.18(-0.34%)
Apr 20, 2022	53.28	53.78	52.84	53.12	507,037	+0.01(+0.02%)
Apr 19, 2022	51.93	53.26	51.80	53.11	456,231	+1.11(+2.13%)
Apr 18, 2022	52.27	52.63	51.71	52.00	248,768	-0.48(-0.91%)
Apr 14, 2022				52.48	0	-1.33(-2.47%)
Apr 13, 2022	53.46	54.17	53.40	53.81	413,333	+0.39(+0.73%)
Apr 12, 2022	53.23	53.70	53.12	53.42	729,793	+0.40(+0.75%)
Apr 11, 2022	53.01	53.41	52.63	53.02	363,501	-0.43(-0.80%)
Apr 08, 2022	53.45	53.70	53.24	53.45	480,659	-0.20(-0.37%)
Apr 07, 2022	52.92	53.74	52.77	53.65	540,906	+0.65(+1.23%)
Apr 06, 2022	53.25	53.40	52.46	53.00	641,554	-0.78(-1.45%)
Apr 05, 2022	54.00	54.18	53.61	53.78	451,110	-0.21(-0.39%)
Apr 04, 2022	53.33	54.26	53.32	53.99	314,162	+0.68(+1.28%)
Apr 01, 2022	53.23	53.34	52.77	53.31	533,687	+0.30(+0.57%)
Mar 31, 2022	53.40	53.99	52.83	53.01	1,270,039	-0.51(-0.95%)
Mar 30, 2022	54.35	54.35	53.31	53.52	574,941	-1.05(-1.92%)
Mar 29, 2022	54.40	55.20	54.14	54.57	478,441	+0.92(+1.71%)
Mar 28, 2022	53.50	54.00	53.15	53.65	354,950	+0.30(+0.56%)
Mar 25, 2022	53.50	53.50	52.95	53.35	482,102	+0.00(+0.00%)
Mar 24, 2022	53.66	53.85	52.88	53.35	498,202	-0.27(-0.50%)
Mar 23, 2022	54.62	54.82	53.59	53.62	829,168	-1.19(-2.17%)
Mar 22, 2022	54.55	55.21	54.14	54.81	378,909	+0.41(+0.75%)
Mar 21, 2022	54.47	54.79	54.07	54.40	357,878	-0.24(-0.44%)
Mar 18, 2022	54.01	54.78	53.74	54.64	2,668,640	+0.54(+1.00%)
Mar 17, 2022	53.55	54.11	53.19	54.10	381,563	+0.34(+0.63%)
Mar 16, 2022	52.43	53.76	52.22	53.76	543,822	+1.54(+2.95%)
Mar 15, 2022	52.68	53.09	51.87	52.22	903,433	-0.39(-0.74%)
Mar 14, 2022	53.04	53.74	52.30	52.61	462,143	-0.70(-1.31%)
Mar 11, 2022	54.84	54.84	53.26	53.31	839,154	-1.32(-2.42%)
Mar 10, 2022	54.56	54.70	53.79	54.63	503,300	-0.55(-1.00%)
Mar 09, 2022	54.22	55.62	54.22	55.18	505,473	+1.75(+3.28%)
Mar 08, 2022	53.24	54.40	52.88	53.43	684,776	-0.22(-0.41%)
Mar 07, 2022	53.79	54.56	53.47	53.65	407,804	-0.24(-0.45%)
Mar 04, 2022	54.08	55.00	53.59	53.89	551,769	-0.87(-1.59%)
Mar 03, 2022	54.83	55.00	53.84	54.76	420,858	-0.14(-0.26%)
Mar 02, 2022	54.47	55.14	54.22	54.90	389,345	+0.45(+0.83%)
Mar 01, 2022	55.02	55.24	54.18	54.45	632,081	-0.71(-1.29%)
Feb 28, 2022	55.01	55.66	54.83	55.16	778,284	-0.27(-0.49%)
Feb 25, 2022	55.09	55.53	54.43	55.43	710,429	+0.40(+0.73%)
Feb 24, 2022	52.78	55.13	52.56	55.03	985,443	+1.22(+2.27%)
Feb 23, 2022	54.49	55.22	53.76	53.81	885,421	-0.44(-0.81%)
Feb 22, 2022	54.18	54.67	54.00	54.25	550,003	-0.26(-0.48%)
Feb 18, 2022				54.51	0	-0.39(-0.71%)
Feb 17, 2022	55.80	55.80	54.90	54.90	523,617	-1.13(-2.02%)
Feb 16, 2022	56.00	56.34	55.50	56.03	692,719	-0.52(-0.92%)
Feb 15, 2022	56.64	56.97	56.11	56.55	965,027	+0.25(+0.44%)
Feb 14, 2022	56.21	56.59	55.82	56.30	841,218	-0.06(-0.11%)
Feb 11, 2022	57.42	57.72	56.13	56.36	390,873	-1.08(-1.88%)
Feb 10, 2022	57.32	58.44	57.29	57.44	892,970	-0.89(-1.53%)
Feb 09, 2022	57.01	58.54	57.00	58.33	874,700	+1.72(+3.04%)
Feb 08, 2022	55.31	56.77	55.10	56.61	688,991	+1.21(+2.18%)
Feb 07, 2022	56.50	56.79	55.32	55.40	1,162,817	-1.32(-2.33%)
Feb 04, 2022	58.00	58.72	56.28	56.72	995,581	-2.30(-3.90%)
Feb 03, 2022	59.66		58.95	59.02	880,431	-1.54(-2.54%)
Feb 02, 2022	60.67	61.35	60.27	60.56	531,579	-0.25(-0.41%)

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.