Open Text Corporation (NQ: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	0.8877	0.9071	0.8725	0.8760	1,144,279	-0.01(-1.06%)
Aug 29, 2002	0.8670	0.9021	0.8639	0.8853	1,425,520	+0.01(+0.98%)
Aug 28, 2002	0.8916	0.8955	0.8698	0.8768	4,079,721	-0.02(-2.55%)
Aug 27, 2002	0.9169	0.9243	0.8920	0.8997	2,802,264	-0.01(-0.65%)
Aug 26, 2002	0.9071	0.9344	0.8974	0.9056	3,555,613	+0.00(+0.13%)
Aug 23, 2002	0.9153	0.9239	0.8993	0.9044	2,124,172	-0.01(-0.98%)
Aug 22, 2002	0.9060	0.9344	0.9001	0.9134	3,771,023	+0.00(+0.21%)
Aug 21, 2002	0.9067	0.9247	0.8818	0.9114	4,491,084	+0.01(+0.99%)
Aug 20, 2002	0.9792	0.9795	0.9017	0.9025	10,593,778	-0.02(-2.03%)
Aug 16, 2002	0.8958	0.9301	0.8884	0.9212	4,332,965	+0.02(+2.16%)
Aug 15, 2002	0.8487	0.9130	0.8355	0.9017	4,992,062	+0.07(+7.97%)
Aug 14, 2002	0.8199	0.8554	0.8106	0.8351	4,193,122	+0.02(+1.90%)
Aug 13, 2002	0.8156	0.8600	0.8059	0.8195	6,047,599	-0.00(-0.24%)
Aug 12, 2002	0.8063	0.8343	0.7981	0.8215	3,436,433	+0.01(+0.67%)
Aug 07, 2002	0.8176	0.8402	0.8047	0.8160	2,888,309	+0.01(+0.87%)
Aug 06, 2002	0.7997	0.8219	0.7829	0.8090	4,909,741	+0.03(+3.28%)
Aug 05, 2002	0.7903	0.8184	0.7670	0.7833	4,602,674	-0.01(-1.42%)
Aug 02, 2002	0.8234	0.8257	0.7864	0.7946	4,432,637	-0.03(-3.82%)
Aug 01, 2002	0.7607	0.8390	0.7607	0.8262	1,375,703,680	+0.10(+14.15%)
Jul 31, 2002	0.6813	0.7533	0.6813	0.7238	3,855,360	+0.04(+5.75%)
Jul 30, 2002	0.6867	0.7105	0.6728	0.6844	2,424,652	-0.00(-0.06%)
Jul 29, 2002	0.6412	0.7031	0.6408	0.6848	3,322,391	+0.04(+6.80%)
Jul 26, 2002	0.6673	0.6813	0.6346	0.6412	3,377,614	-0.03(-3.91%)
Jul 25, 2002	0.6852	0.7164	0.6580	0.6673	5,151,170	-0.02(-2.61%)
Jul 24, 2002	0.6700	0.6907	0.6346	0.6852	4,451,426	+0.01(+1.50%)
Jul 23, 2002	0.6911	0.7144	0.6541	0.6751	3,644,150	-0.02(-3.18%)
Jul 22, 2002	0.6677	0.7168	0.6541	0.6973	368,712,192	+0.02(+3.59%)
Jul 19, 2002	0.6782	0.7023	0.6560	0.6731	1,801,822	-0.05(-6.49%)
Jul 17, 2002	0.7257	0.7495	0.7144	0.7199	2,758,599	+0.03(+3.82%)
Jul 12, 2002	0.6790	0.7280	0.6580	0.6934	4,814,706	+0.01(+1.64%)
Jul 11, 2002	0.6249	0.6871	0.6023	0.6822	9,012,965	+0.03(+3.80%)
Jul 10, 2002	0.6673	0.6770	0.6327	0.6572	13,925,275	-0.01(-1.63%)
Jul 09, 2002	0.7428	0.7452	0.6669	0.6681	22,813,666	-0.07(-10.06%)
Jul 08, 2002	0.7576	0.7576	0.7428	0.7428	1,886,583	-0.01(-1.95%)
Jul 05, 2002	0.7121	0.7787	0.7047	0.7576	2,643,015	+0.05(+6.86%)
Jul 04, 2002	0.7101	0.7296	0.6833	0.7090	8,682,909	+0.00(+0.00%)
Jul 03, 2002	0.7101	0.7296	0.6833	0.7090	8,682,909	+0.00(+0.50%)
Jul 02, 2002	0.7300	0.7300	0.7051	0.7055	5,812,579	-0.05(-6.89%)
Jul 01, 2002	0.7646	0.7646	0.7206	0.7576	3,915,721	-0.01(-0.76%)
Jun 28, 2002	0.7685	0.7837	0.7514	0.7635	1,444,797	-0.01(-0.73%)
Jun 27, 2002	0.7510	0.7884	0.7495	0.7691	5,948,711	+0.03(+4.52%)
Jun 26, 2002	0.7008	0.7397	0.6911	0.7358	3,612,634	+0.01(+0.80%)
Jun 25, 2002	0.7646	0.7646	0.7210	0.7300	9,114,422	-0.05(-5.83%)
Jun 21, 2002	0.7752	0.7927	0.7716	0.7752	2,763,736	+0.00(+0.05%)
Jun 20, 2002	0.8005	0.8071	0.7689	0.7748	1,984,187	-0.02(-2.97%)
Jun 19, 2002	0.8122	0.8324	0.7981	0.7985	1,247,020	-0.03(-3.12%)
Jun 18, 2002	0.8328	0.8698	0.8121	0.8242	2,497,893	-0.00(-0.47%)
Jun 17, 2002	0.7954	0.8371	0.7950	0.8281	1,982,903	+0.03(+4.26%)
Jun 14, 2002	0.7732	0.8020	0.7203	0.7942	3,778,304	+0.01(+1.49%)
Jun 12, 2002	0.7825	0.8304	0.7732	0.7825	5,472,249	-0.00(-0.35%)
Jun 11, 2002	0.7226	0.8448	0.7226	0.7853	17,135,936	+0.06(+8.67%)
Jun 10, 2002	0.7097	0.7339	0.7012	0.7226	2,887,025	-0.01(-1.49%)
Jun 07, 2002	0.6638	0.7440	0.6564	0.7335	17,856,408	+0.00(+0.48%)
Jun 06, 2002	0.7748	0.7833	0.7222	0.7300	13,140,590	-0.05(-6.25%)
Jun 05, 2002	0.8427	0.8573	0.7787	0.7787	9,614,001	-0.06(-6.98%)
May 31, 2002	0.8542	0.8581	0.8339	0.8371	1,462,776	-0.01(-1.24%)
May 28, 2002	0.8842	0.9130	0.8079	0.8476	13,500,184	-0.10(-10.45%)
May 27, 2002	0.9523	0.9632	0.9387	0.9465	1,402,416	+0.00(+0.00%)
May 24, 2002	0.9523	0.9632	0.9387	0.9465	1,402,416	-0.03(-2.64%)
May 23, 2002	0.9476	0.9722	0.9383	0.9722	585,624	+0.03(+3.14%)
May 22, 2002	0.9266	0.9472	0.9239	0.9426	330,055	+0.01(+0.54%)
May 21, 2002	0.9572	0.9632	0.9293	0.9375	1,894,289	-0.01(-1.07%)
May 20, 2002	0.9659	0.9706	0.9476	0.9476	506,000	-0.03(-2.68%)
May 17, 2002	0.9581	0.9866	0.9577	0.9737	806,517	+0.01(+1.05%)
May 16, 2002	0.9628	0.9733	0.9589	0.9636	146,406	-0.01(-0.60%)
May 15, 2002	0.9558	0.9757	0.9496	0.9694	855,319	+0.02(+1.88%)
May 14, 2002	0.9324	0.9632	0.9239	0.9515	994,020	+0.03(+3.34%)
May 13, 2002	0.8916	0.9328	0.8908	0.9208	801,380	+0.03(+3.28%)
May 10, 2002	0.8951	0.8990	0.8842	0.8916	1,516,715	-0.01(-0.69%)
May 09, 2002	0.8955	0.9048	0.8857	0.8978	666,533	-0.00(-0.04%)
May 08, 2002	0.8624	0.9005	0.8624	0.8982	1,448,649	+0.04(+4.48%)
May 07, 2002	0.8409	0.8698	0.8409	0.8596	615,162	+0.01(+1.28%)
May 06, 2002	0.8448	0.8752	0.8406	0.8487	1,433,238	+0.00(+0.23%)
May 03, 2002	0.8526	0.8639	0.8289	0.8468	1,642,573	-0.01(-0.73%)
May 02, 2002	0.8375	0.8635	0.8367	0.8530	1,384,436	+0.01(+1.44%)
May 01, 2002	0.8378	0.8557	0.8285	0.8409	806,517	+0.00(+0.56%)
Apr 30, 2002	0.8382	0.8690	0.8347	0.8363	495,725	-0.00(-0.32%)
Apr 29, 2002	0.8367	0.8631	0.8258	0.8390	1,434,522	+0.01(+1.46%)
Apr 26, 2002	0.8429	0.8429	0.8160	0.8269	2,198,660	+0.00(+0.47%)
Apr 25, 2002	0.7903	0.8409	0.7787	0.8230	3,466,228	+0.04(+4.76%)
Apr 24, 2002	0.8254	0.8254	0.7775	0.7857	1,544,969	-0.04(-4.41%)
Apr 23, 2002	0.8250	0.8343	0.8180	0.8219	1,877,594	-0.00(-0.14%)
Apr 22, 2002	0.8456	0.8554	0.8102	0.8230	1,370,309	-0.04(-4.65%)
Apr 19, 2002	0.8651	0.8916	0.8406	0.8631	1,593,771	-0.01(-1.03%)
Apr 18, 2002	0.8920	0.9064	0.8639	0.8721	2,496,609	-0.02(-2.35%)
Apr 17, 2002	0.8643	0.9056	0.8569	0.8931	2,650,721	+0.02(+2.87%)
Apr 16, 2002	0.8199	0.8833	0.8176	0.8682	3,606,213	+0.05(+6.19%)
Apr 15, 2002	0.8059	0.8230	0.7903	0.8176	1,299,675	+0.01(+1.21%)
Apr 12, 2002	0.7899	0.8129	0.7837	0.8079	2,485,051	+0.02(+2.32%)
Apr 11, 2002	0.7728	0.8044	0.7495	0.7896	2,686,680	-0.00(-0.15%)
Apr 10, 2002	0.8082	0.8176	0.7654	0.7907	11,504,437	-0.02(-2.78%)
Apr 09, 2002	0.8663	0.8760	0.8129	0.8133	9,518,965	-0.07(-7.73%)
Apr 08, 2002	0.8912	0.8916	0.8562	0.8814	2,095,918	-0.02(-1.74%)
Apr 05, 2002	0.8826	0.9040	0.8729	0.8970	1,412,690	+0.02(+1.90%)
Apr 04, 2002	0.8639	0.9013	0.8604	0.8803	2,542,842	+0.02(+2.08%)
Apr 03, 2002	0.9071	0.9091	0.8281	0.8624	8,514,671	-0.05(-5.38%)
Apr 02, 2002	0.9694	0.9869	0.9052	0.9114	5,970,543	-0.07(-7.10%)
Apr 01, 2002	0.9683	0.9912	0.9562	0.9811	1,916,122	+0.01(+0.60%)
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%)
Jan 10, 2002	1.116	1.124	1.100	1.102	648,553	-0.05(-4.26%)

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.