Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	0.9725	0.9905	0.9628	0.9753	1,227,756	+0.00(+0.00%)
Mar 28, 2002	0.9725	0.9905	0.9628	0.9753	1,227,756	+0.00(+0.12%)
Mar 27, 2002	0.9951	1.000	0.9710	0.9741	2,226,913	-0.03(-2.65%)
Mar 26, 2002	1.066	1.066	0.9967	1.001	1,747,883	-0.06(-5.93%)
Mar 25, 2002	1.048	1.066	1.039	1.064	1,253,441	+0.02(+1.90%)
Mar 22, 2002	1.041	1.055	1.038	1.044	1,046,675	+0.00(+0.04%)
Mar 21, 2002	1.043	1.057	1.043	1.043	640,847	+0.01(+0.60%)
Mar 20, 2002	1.041	1.045	1.034	1.037	642,132	-0.01(-0.49%)
Mar 19, 2002	1.033	1.052	1.031	1.042	3,719,228	+0.01(+1.13%)
Mar 18, 2002	1.014	1.038	1.014	1.031	584,340	+0.02(+1.85%)
Mar 15, 2002	1.001	1.029	0.9967	1.012	309,507	+0.00(+0.46%)
Mar 14, 2002	1.015	1.041	1.003	1.007	656,258	-0.00(-0.08%)
Mar 13, 2002	1.023	1.071	0.9947	1.008	1,394,710	-0.03(-2.85%)
Mar 12, 2002	1.010	1.044	1.010	1.038	738,451	+0.02(+2.22%)
Mar 11, 2002	1.003	1.033	0.9850	1.015	1,428,101	+0.02(+1.68%)
Mar 08, 2002	1.001	1.012	0.9885	0.9982	2,257,736	+0.01(+1.18%)
Mar 07, 2002	0.9873	1.003	0.9838	0.9866	2,283,421	+0.00(+0.12%)
Mar 06, 2002	0.9803	0.9920	0.9772	0.9854	2,849,782	+0.01(+0.56%)
Mar 05, 2002	0.9686	1.010	0.9655	0.9799	2,532,568	+0.01(+0.96%)
Mar 04, 2002	0.9784	0.9784	0.9539	0.9706	1,561,665	+0.00(+0.12%)
Mar 01, 2002	0.9749	0.9866	0.9593	0.9694	1,240,599	-0.01(-1.43%)
Feb 28, 2002	0.9827	0.9850	0.9765	0.9834	807,802	+0.00(+0.12%)
Feb 27, 2002	0.9819	1.006	0.9768	0.9823	443,071	-0.00(-0.47%)
Feb 26, 2002	0.9986	1.012	0.9679	0.9869	665,248	+0.01(+0.92%)
Feb 25, 2002	0.9749	0.9866	0.9671	0.9780	1,018,421	+0.00(+0.28%)
Feb 22, 2002	0.9819	0.9819	0.9690	0.9753	1,164,827	-0.01(-0.75%)
Feb 21, 2002	1.006	1.006	0.9733	0.9827	1,583,497	-0.03(-3.07%)
Feb 20, 2002	0.9947	1.041	0.9947	1.014	1,096,761	+0.02(+1.68%)
Feb 19, 2002	1.014	1.024	0.9959	0.9971	1,525,705	-0.03(-3.14%)
Feb 18, 2002	1.035	1.040	1.025	1.029	494,441	+0.00(+0.00%)
Feb 15, 2002	1.035	1.040	1.025	1.029	494,441	-0.01(-0.97%)
Feb 14, 2002	1.038	1.053	1.029	1.040	1,042,822	+0.00(+0.41%)
Feb 13, 2002	1.035	1.035	1.022	1.035	518,842	+0.01(+0.80%)
Feb 12, 2002	1.001	1.040	0.9994	1.027	1,085,203	+0.02(+2.49%)
Feb 11, 2002	0.9947	1.012	0.9893	1.002	1,068,507	+0.01(+1.50%)
Feb 08, 2002	0.9648	1.010	0.9648	0.9873	2,079,223	+0.02(+2.55%)
Feb 07, 2002	0.9204	1.014	0.9196	0.9628	3,660,152	+0.04(+4.13%)
Feb 06, 2002	0.9348	0.9418	0.8818	0.9247	3,020,589	-0.01(-0.79%)
Feb 05, 2002	0.9772	0.9776	0.9243	0.9321	5,217,965	-0.05(-4.66%)
Feb 04, 2002	1.003	1.010	0.9675	0.9776	2,278,284	-0.02(-2.49%)
Feb 01, 2002	1.016	1.023	1.003	1.003	1,443,512	-0.02(-1.76%)
Jan 31, 2002	1.029	1.029	1.001	1.020	390,416	-0.00(-0.38%)
Jan 30, 2002	1.035	1.035	1.015	1.024	909,258	-0.01(-0.53%)
Jan 29, 2002	1.016	1.034	1.001	1.030	2,220,492	+0.01(+1.42%)
Jan 28, 2002	1.059	1.033	1.003	1.015	2,455,512	-0.02(-1.88%)
Jan 25, 2002	1.059	1.059	1.004	1.035	1,271,421	-0.02(-2.28%)
Jan 24, 2002	1.056	1.062	1.056	1.059	70,634	+0.00(+0.29%)
Jan 23, 2002	1.049	1.068	1.049	1.056	1,148,132	+0.01(+0.56%)
Jan 22, 2002	1.074	1.077	1.040	1.050	1,512,863	-0.02(-2.11%)
Jan 21, 2002	1.074	1.078	1.055	1.073	960,629	+0.00(+0.00%)
Jan 18, 2002	1.074	1.078	1.055	1.073	960,629	-0.01(-0.90%)
Jan 17, 2002	1.072	1.082	1.059	1.082	1,098,045	+0.02(+1.87%)
Jan 16, 2002	1.051	1.069	1.047	1.062	1,203,355	-0.01(-0.51%)
Jan 15, 2002	1.071	1.082	1.057	1.068	369,868	-0.01(-1.19%)
Jan 14, 2002	1.082	1.092	1.049	1.081	2,501,746	-0.01(-0.86%)
Jan 11, 2002	1.103	1.105	1.080	1.090	1,760,726	-0.01(-1.06%)

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.