Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	16.87	16.66	16.66	16.66	676,216	-0.26(-1.54%)
Dec 30, 2015	17.12	17.27	16.90	16.92	236,534	-0.25(-1.44%)
Dec 29, 2015	16.88	17.19	16.88	17.17	448,635	+0.35(+2.07%)
Dec 28, 2015	16.95	16.95	16.63	16.82	259,956	-0.21(-1.21%)
Dec 24, 2015	16.95	17.03	17.03	17.03	179,768	-0.01(-0.06%)
Dec 23, 2015	17.03	17.16	16.96	17.04	386,639	+0.12(+0.70%)
Dec 22, 2015	16.63	16.97	16.57	16.92	588,443	+0.30(+1.82%)
Dec 21, 2015	16.70	16.84	16.44	16.62	437,512	+0.05(+0.27%)
Dec 18, 2015	16.51	16.71	16.51	16.57	1,158,703	-0.01(-0.04%)
Dec 17, 2015	16.63	16.75	16.55	16.58	502,074	-0.05(-0.31%)
Dec 16, 2015	16.57	16.72	16.54	16.63	636,615	+0.13(+0.76%)
Dec 15, 2015	16.26	16.58	16.14	16.51	529,726	+0.31(+1.91%)
Dec 14, 2015	16.40	16.50	16.10	16.20	699,997	-0.23(-1.40%)
Dec 11, 2015	16.49	16.59	16.32	16.43	942,848	-0.17(-1.03%)
Dec 10, 2015	16.48	16.70	16.37	16.60	557,229	+0.13(+0.80%)
Dec 09, 2015	16.58	16.62	16.34	16.47	868,712	-0.16(-0.98%)
Dec 08, 2015	16.56	16.72	16.34	16.63	334,622	-0.10(-0.62%)
Dec 07, 2015	16.90	16.97	16.61	16.73	395,240	-0.30(-1.74%)
Dec 04, 2015	16.86	17.10	16.83	17.03	486,740	+0.17(+1.01%)
Dec 03, 2015	17.08	17.13	16.79	16.86	615,914	-0.17(-0.98%)
Dec 02, 2015	17.07	17.16	16.97	17.03	717,054	-0.09(-0.51%)
Dec 01, 2015	16.83	17.21	16.83	17.11	982,984	+0.27(+1.59%)
Nov 30, 2015	16.86	16.92	16.69	16.84	853,588	+0.07(+0.41%)
Nov 27, 2015	16.69	16.89	16.59	16.78	307,173	+0.05(+0.27%)
Nov 25, 2015	16.56	16.73	16.73	16.73	519,746	+0.18(+1.07%)
Nov 24, 2015	16.47	16.61	16.37	16.55	429,554	+0.15(+0.88%)
Nov 23, 2015	16.48	16.51	16.20	16.41	656,547	-0.03(-0.19%)
Nov 20, 2015	16.43	16.59	16.34	16.44	588,154	+0.00(+0.00%)
Nov 19, 2015	16.26	16.52	16.26	16.44	655,672	+0.19(+1.14%)
Nov 18, 2015	15.87	16.28	15.86	16.25	764,157	+0.42(+2.65%)
Nov 17, 2015	15.81	15.94	15.75	15.83	644,114	+0.06(+0.37%)
Nov 16, 2015	15.42	15.82	15.41	15.77	607,683	+0.31(+1.98%)
Nov 13, 2015	15.48	15.61	15.30	15.47	767,314	-0.07(-0.47%)
Nov 12, 2015	15.39	15.59	15.28	15.54	627,554	+0.11(+0.69%)
Nov 11, 2015	15.61	15.64	15.42	15.43	640,236	-0.13(-0.84%)
Nov 10, 2015	15.53	15.64	15.42	15.56	527,224	+0.00(+0.02%)
Nov 09, 2015	16.00	16.02	15.50	15.56	1,026,989	-0.45(-2.80%)
Nov 06, 2015	16.21	16.26	15.90	16.01	795,238	-0.27(-1.63%)
Nov 05, 2015	16.27	16.40	16.19	16.27	633,724	+0.02(+0.11%)
Nov 04, 2015	16.28	16.45	16.16	16.26	858,001	-0.10(-0.59%)
Nov 03, 2015	16.13	16.41	16.07	16.35	746,008	+0.22(+1.39%)
Nov 02, 2015	16.01	16.22	15.86	16.13	1,041,391	+0.15(+0.97%)
Oct 30, 2015	15.10	16.03	15.10	15.97	992,657	+0.36(+2.31%)
Oct 29, 2015	15.52	15.64	14.80	15.61	2,514,186	-0.04(-0.26%)
Oct 28, 2015	15.54	15.98	15.50	15.65	1,890,318	+0.12(+0.80%)
Oct 27, 2015	15.94	15.95	15.48	15.53	1,066,467	-0.43(-2.72%)
Oct 26, 2015	16.18	16.35	15.90	15.96	791,650	-0.27(-1.68%)
Oct 23, 2015	16.27	16.39	16.13	16.24	919,698	+0.02(+0.11%)
Oct 22, 2015	16.07	16.33	16.04	16.22	891,333	+0.25(+1.60%)
Oct 21, 2015	16.24	16.25	15.94	15.96	984,161	-0.28(-1.70%)
Oct 20, 2015	16.36	16.56	16.10	16.24	570,955	-0.12(-0.76%)
Oct 19, 2015	16.24	16.45	16.20	16.36	614,076	+0.04(+0.25%)
Oct 16, 2015	16.29	16.44	16.06	16.32	877,849	+0.05(+0.34%)
Oct 15, 2015	16.17	16.31	16.10	16.27	1,150,009	+0.11(+0.66%)
Oct 14, 2015	16.14	16.30	16.07	16.16	475,385	-0.02(-0.13%)
Oct 13, 2015	16.06	16.33	16.06	16.18	1,798,146	-0.01(-0.06%)
Oct 12, 2015	16.17	16.27	16.06	16.19	305,811	+0.03(+0.19%)
Oct 09, 2015	15.97	16.23	15.93	16.16	833,578	+0.19(+1.21%)
Oct 08, 2015	15.84	15.99	15.82	15.97	448,655	+0.10(+0.61%)
Oct 07, 2015	15.75	15.97	15.74	15.87	556,890	+0.13(+0.85%)
Oct 06, 2015	15.76	15.83	15.55	15.74	434,172	-0.05(-0.31%)
Oct 05, 2015	15.54	15.85	15.54	15.78	462,985	+0.29(+1.87%)
Oct 02, 2015	15.47	15.56	15.39	15.50	629,245	-0.13(-0.86%)

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.