Open Text Corporation (TSX: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	82.53	83.33	82.13	83.28	214,099	+0.69(+0.84%)
Oct 28, 2016	82.55	82.96	82.26	82.59	140,657	-0.15(-0.18%)
Oct 27, 2016	83.60	83.78	82.47	82.74	149,521	-0.47(-0.56%)
Oct 26, 2016	84.65	84.73	83.15	83.21	186,139	-1.57(-1.85%)
Oct 25, 2016	86.35	86.42	84.51	84.78	140,616	-1.58(-1.83%)
Oct 24, 2016	86.05	86.54	85.54	86.36	127,456	+0.55(+0.64%)
Oct 21, 2016	85.50	87.13	85.36	85.81	171,372	+0.60(+0.70%)
Oct 20, 2016	84.64	85.23	84.36	85.21	126,511	+0.60(+0.71%)
Oct 19, 2016	84.61	84.87	84.12	84.61	118,989	+0.15(+0.18%)
Oct 18, 2016	84.92	85.23	84.40	84.46	183,169	+0.16(+0.19%)
Oct 17, 2016	84.04	84.81	84.04	84.30	99,143	-0.01(-0.01%)
Oct 14, 2016	84.50	84.75	84.11	84.31	108,817	+0.09(+0.11%)
Oct 13, 2016	84.29	84.75	84.01	84.22	173,874	-0.31(-0.37%)
Oct 12, 2016	84.69	84.93	84.03	84.53	146,012	+0.07(+0.08%)
Oct 11, 2016	85.85	85.85	84.23	84.46	195,570	-1.39(-1.62%)
Oct 07, 2016		85.85	85.85	85.85	0	-0.19(-0.22%)
Oct 06, 2016	85.26	86.44	85.26	86.04	206,691	+0.46(+0.54%)
Oct 05, 2016	85.66	86.25	85.39	85.58	133,425	-0.04(-0.05%)
Oct 04, 2016	84.84	85.93	84.84	85.62	111,222	+0.89(+1.05%)
Oct 03, 2016	85.06	85.43	84.73	84.73	179,000	-0.25(-0.29%)
Sep 30, 2016	85.92	85.92	84.98	84.98	247,761	-0.38(-0.45%)
Sep 29, 2016	85.17	85.59	84.43	85.36	139,474	+0.10(+0.12%)
Sep 28, 2016	86.66	87.40	84.95	85.26	244,901	-1.04(-1.21%)
Sep 27, 2016	86.47	87.29	85.89	86.30	267,304	-0.02(-0.02%)
Sep 26, 2016	86.38	87.04	85.31	86.32	173,400	-0.19(-0.22%)
Sep 23, 2016	86.94	86.99	86.25	86.51	229,377	-0.38(-0.44%)
Sep 22, 2016	86.99	87.07	86.54	86.89	130,024	+0.18(+0.21%)
Sep 21, 2016	86.82	87.25	86.56	86.71	216,598	+0.35(+0.41%)
Sep 20, 2016	86.00	87.32	86.00	86.36	215,726	+0.77(+0.90%)
Sep 19, 2016	85.84	86.13	85.58	85.59	338,957	+0.00(+0.00%)
Sep 16, 2016	86.15	86.22	85.31	85.59	310,101	-0.39(-0.45%)
Sep 15, 2016	86.64	86.77	85.73	85.98	232,597	-0.23(-0.27%)
Sep 14, 2016	85.26	86.77	85.26	86.21	419,083	+1.14(+1.34%)
Sep 13, 2016	86.07	87.50	84.50	85.07	432,355	+0.06(+0.07%)
Sep 12, 2016	82.84	85.62	82.41	85.01	657,246	+7.04(+9.03%)
Sep 09, 2016	81.66	81.66	77.78	77.97	409,877	-4.05(-4.94%)
Sep 08, 2016	82.18	82.65	81.64	82.02	145,509	-0.06(-0.07%)
Sep 07, 2016	81.75	82.53	81.61	82.08	145,193	+0.33(+0.40%)
Sep 06, 2016	83.16	83.40	81.60	81.75	184,098	-1.13(-1.36%)
Sep 02, 2016		82.88	82.88	82.88	0	+0.22(+0.27%)
Sep 01, 2016	82.45	83.08	81.84	82.66	243,482	+0.18(+0.22%)
Aug 31, 2016	81.51	82.83	81.51	82.48	280,572	+0.78(+0.95%)
Aug 30, 2016	81.28	82.06	81.28	81.70	181,144	+0.30(+0.37%)
Aug 29, 2016	81.63	81.82	81.32	81.40	83,594	-0.23(-0.28%)
Aug 26, 2016	80.70	81.84	80.45	81.63	140,208	+0.93(+1.15%)
Aug 25, 2016	80.22	80.90	80.16	80.70	120,240	+0.51(+0.64%)
Aug 24, 2016	80.75	81.07	79.88	80.19	194,408	-0.97(-1.20%)
Aug 23, 2016	80.70	81.54	80.70	81.16	78,034	+0.45(+0.56%)
Aug 22, 2016	80.54	80.87	80.14	80.71	105,606	+0.03(+0.04%)
Aug 19, 2016	80.04	80.82	80.04	80.68	157,661	+0.67(+0.84%)
Aug 18, 2016	79.96	80.14	79.59	80.01	116,516	-0.14(-0.17%)
Aug 17, 2016	80.88	81.36	79.80	80.15	143,492	-0.43(-0.53%)
Aug 16, 2016	80.81	81.04	80.09	80.58	84,680	-0.57(-0.70%)
Aug 15, 2016	82.20	82.20	81.00	81.15	109,471	-0.76(-0.93%)
Aug 12, 2016	82.35	82.35	81.36	81.91	177,857	-0.34(-0.41%)
Aug 11, 2016	81.90	82.45	81.61	82.25	128,797	+0.66(+0.81%)
Aug 10, 2016	82.89	82.95	81.30	81.59	221,905	-1.39(-1.68%)
Aug 09, 2016	82.97	83.23	82.29	82.98	218,323	+0.57(+0.69%)
Aug 08, 2016	82.05	82.41	81.14	82.41	174,517	+0.64(+0.78%)
Aug 05, 2016	80.75	82.33	80.75	81.77	202,203	+1.14(+1.41%)
Aug 04, 2016	80.21	80.67	79.98	80.63	220,696	+0.29(+0.36%)
Aug 03, 2016	79.36	80.48	78.73	80.34	252,092	+1.16(+1.47%)

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.