Open Text Corporation (TSX: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2018	44.61	44.72	42.71	43.58	1,172,885	-1.13(-2.53%)
Dec 29, 2017		44.71	44.71	44.71	0	+0.05(+0.11%)
Dec 28, 2017	43.51	45.06	43.47	44.66	1,963,280	+2.89(+6.92%)
Dec 27, 2017	41.64	41.90	41.63	41.77	173,833	+0.08(+0.19%)
Dec 22, 2017	41.74	41.93	41.69	41.69	130,621	+0.04(+0.10%)
Dec 21, 2017	42.11	42.11	41.55	41.65	232,850	-0.35(-0.83%)
Dec 20, 2017	42.17	42.20	41.57	42.00	302,202	-0.05(-0.12%)
Dec 19, 2017	42.10	42.26	41.86	42.05	238,209	-0.01(-0.02%)
Dec 18, 2017	42.25	42.47	41.88	42.06	240,182	-0.11(-0.26%)
Dec 15, 2017	41.99	42.33	41.99	42.17	484,101	+0.25(+0.60%)
Dec 14, 2017	41.99	42.25	41.80	41.92	234,656	+0.00(+0.00%)
Dec 13, 2017	41.97	42.17	41.80	41.92	360,503	+0.00(+0.00%)
Dec 12, 2017	42.25	42.37	41.92	41.92	343,825	-0.36(-0.85%)
Dec 11, 2017	41.92	42.49	41.83	42.28	259,172	+0.49(+1.17%)
Dec 08, 2017	41.68	42.13	41.60	41.79	291,234	+0.23(+0.55%)
Dec 07, 2017	41.30	41.75	41.16	41.56	352,325	+0.45(+1.09%)
Dec 06, 2017	40.88	41.34	40.88	41.11	460,792	-0.05(-0.12%)
Dec 05, 2017	40.81	41.27	40.81	41.16	332,472	+0.22(+0.54%)
Dec 04, 2017	41.44	41.46	40.76	40.94	430,256	-0.22(-0.53%)

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.