Open Text Corporation (TSX: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015		60.82	59.67	60.61	397,746	+0.94(+1.58%)
Oct 29, 2015	59.58	59.83	56.62	59.67	417,156	-0.26(-0.43%)
Oct 28, 2015	60.06	61.03	59.43	59.93	377,896	+0.12(+0.20%)
Oct 27, 2015	60.97	61.29	59.66	59.81	243,819	-1.24(-2.03%)
Oct 26, 2015	62.17	62.48	60.80	61.05	240,067	-1.13(-1.82%)
Oct 23, 2015	62.14	62.70	61.81	62.18	169,373	+0.46(+0.75%)
Oct 22, 2015	61.10	62.17	61.05	61.72	183,152	+0.69(+1.13%)
Oct 21, 2015		61.61	60.80	61.03	171,195	-0.18(-0.29%)
Oct 20, 2015	61.89	62.46	60.73	61.21	159,206	-0.67(-1.08%)
Oct 19, 2015	61.00	62.02	60.83	61.88	122,101	+0.67(+1.09%)
Oct 16, 2015	60.81	61.74	60.25	61.21	168,622	+0.51(+0.84%)
Oct 15, 2015	60.86	61.23	60.35	60.70	177,653	+0.02(+0.03%)
Oct 14, 2015	61.09	61.41	60.56	60.68	129,105	-0.53(-0.87%)
Oct 13, 2015	61.59	61.87	60.98	61.21	336,220	+0.44(+0.72%)
Oct 09, 2015		60.77	60.77	60.77	0	+0.37(+0.61%)
Oct 08, 2015	60.25	60.58	59.96	60.40	146,176	+0.19(+0.32%)
Oct 07, 2015	59.75	60.28	59.71	60.21	286,197	+0.63(+1.06%)
Oct 06, 2015	59.99	60.15	58.89	59.58	284,453	-0.41(-0.68%)
Oct 05, 2015	59.39	60.23	59.32	59.99	156,689	+0.76(+1.28%)
Oct 02, 2015	59.85	59.85	59.01	59.23	155,527	-0.94(-1.56%)
Oct 01, 2015	59.93	60.42	59.05	60.17	293,336	+0.41(+0.69%)
Sep 30, 2015	59.47	60.40	59.06	59.76	340,093	+0.51(+0.86%)
Sep 29, 2015	58.98	59.33	58.89	59.25	191,641	+0.26(+0.44%)
Sep 28, 2015	59.35	59.75	58.94	58.99	178,080	-0.44(-0.74%)
Sep 25, 2015	60.10	60.10	59.26	59.43	139,856	-0.30(-0.50%)
Sep 24, 2015	60.08	60.08	59.18	59.73	208,068	-0.52(-0.86%)
Sep 23, 2015	59.43	60.28	59.10	60.25	266,284	+0.23(+0.38%)
Sep 22, 2015	60.75	60.88	59.82	60.02	169,435	-1.53(-2.49%)
Sep 21, 2015	61.27	62.15	60.80	61.55	253,942	+0.51(+0.84%)
Sep 18, 2015	60.42	61.45	60.42	61.04	261,640	-0.44(-0.72%)
Sep 17, 2015	61.46	61.78	60.84	61.48	225,800	-0.19(-0.31%)
Sep 16, 2015	61.35	62.20	61.09	61.67	646,517	+0.34(+0.55%)
Sep 15, 2015	60.16	61.73	59.73	61.33	424,180	+1.60(+2.68%)
Sep 14, 2015	59.76	59.98	59.49	59.73	184,382	-0.11(-0.18%)
Sep 11, 2015	59.59	59.98	59.50	59.84	124,995	+0.28(+0.47%)
Sep 10, 2015	59.02	60.26	59.02	59.56	231,878	+0.01(+0.02%)
Sep 09, 2015	60.66	60.94	59.48	59.55	140,996	-0.90(-1.49%)
Sep 08, 2015	60.33	61.27	59.95	60.45	233,776	+0.42(+0.70%)
Sep 04, 2015		60.03	60.03	60.03	0	-0.06(-0.10%)
Sep 03, 2015	60.60	60.61	59.69	60.09	166,368	+0.02(+0.03%)
Sep 02, 2015	60.67	60.67	59.73	60.07	140,376	+0.24(+0.40%)
Sep 01, 2015	58.45	59.83	58.45	59.83	430,773	+0.16(+0.27%)
Aug 31, 2015	59.30	60.21	59.10	59.67	513,515	+0.11(+0.18%)
Aug 28, 2015	59.66	60.26	59.28	59.56	280,042	-0.26(-0.43%)
Aug 27, 2015	59.94	60.00	58.49	59.82	334,926	+0.51(+0.86%)
Aug 26, 2015	57.80	59.70	57.79	59.31	316,907	+1.56(+2.70%)
Aug 25, 2015	58.71	59.00	57.25	57.75	317,524	+1.38(+2.45%)
Aug 24, 2015	54.02	58.27	54.00	56.37	392,616	-1.49(-2.58%)
Aug 21, 2015	57.14	59.02	57.14	57.86	187,735	-0.54(-0.92%)
Aug 20, 2015	60.08	60.08	58.38	58.40	250,825	-1.39(-2.32%)
Aug 19, 2015	59.83	60.01	59.22	59.79	164,673	-0.23(-0.38%)
Aug 18, 2015	60.00	60.34	59.74	60.02	214,886	+0.02(+0.03%)
Aug 17, 2015	59.85	60.60	59.79	60.00	136,511	-0.04(-0.07%)
Aug 14, 2015	60.19	60.20	59.57	60.04	216,167	-0.02(-0.03%)
Aug 13, 2015	59.38	60.56	59.27	60.06	175,209	+0.76(+1.28%)
Aug 12, 2015	58.95	59.59	58.80	59.30	180,350	-0.71(-1.18%)
Aug 11, 2015	60.27	60.27	59.47	60.01	236,139	-0.28(-0.46%)
Aug 10, 2015	60.50	60.85	60.00	60.29	235,434	-0.07(-0.12%)
Aug 07, 2015	60.34	60.58	59.99	60.36	168,944	+0.38(+0.63%)
Aug 06, 2015	60.91	60.91	59.54	59.98	335,576	-0.47(-0.78%)
Aug 05, 2015	61.08	61.29	60.00	60.45	366,487	-0.23(-0.38%)

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.