Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Text Corporation (TSX: OTEX )

41.46 -0.30 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 20.34 20.34 20.34 20.34 0 +0.44(+2.21%)
Apr 27, 2006 20.09 20.15 19.78 19.90 173,388 -0.26(-1.29%)
Apr 26, 2006 19.46 20.82 19.46 20.16 160,869 +0.46(+2.34%)
Apr 25, 2006 19.55 19.82 19.50 19.70 84,540 +0.18(+0.92%)
Apr 24, 2006 18.90 19.56 18.90 19.52 167,137 +0.63(+3.34%)
Apr 21, 2006 19.02 19.42 18.87 18.89 64,897 +0.14(+0.75%)
Apr 20, 2006 18.75 19.12 18.72 18.75 87,766 -0.13(-0.69%)
Apr 19, 2006 18.72 18.88 18.70 18.88 48,404 +0.10(+0.53%)
Apr 18, 2006 18.68 18.99 18.68 18.78 32,085 -0.05(-0.27%)
Apr 17, 2006 19.19 19.34 18.66 18.83 43,994 -0.39(-2.03%)
Apr 13, 2006 18.94 19.22 18.81 19.22 90,736 +0.46(+2.45%)
Apr 12, 2006 18.43 18.84 18.43 18.76 71,637 +0.25(+1.35%)
Apr 11, 2006 18.50 18.67 18.46 18.51 62,145 +0.01(+0.05%)
Apr 10, 2006 18.26 18.68 18.25 18.50 74,108 +0.14(+0.76%)
Apr 07, 2006 18.40 18.40 18.23 18.36 70,316 -0.13(-0.70%)
Apr 06, 2006 18.60 18.69 18.49 18.49 289,862 -0.19(-1.02%)
Apr 05, 2006 18.74 18.76 18.30 18.68 125,129 -0.13(-0.69%)
Apr 04, 2006 19.07 19.14 18.81 18.81 75,640 -0.29(-1.52%)
Apr 03, 2006 19.27 19.31 19.10 19.10 55,400 -0.03(-0.16%)
Mar 31, 2006 19.19 19.34 19.13 19.13 76,854 -0.17(-0.88%)
Mar 30, 2006 19.06 19.40 19.06 19.30 57,461 -0.03(-0.16%)
Mar 29, 2006 18.97 19.46 18.97 19.33 104,194 +0.47(+2.49%)
Mar 28, 2006 18.79 19.02 18.79 18.86 60,062 -0.15(-0.79%)
Mar 27, 2006 19.11 19.14 18.88 19.01 52,143 -0.01(-0.05%)
Mar 24, 2006 18.90 19.09 18.80 19.02 69,244 -0.10(-0.52%)
Mar 21, 2006 18.90 19.32 18.88 19.12 36,551 +0.00(+0.00%)
Mar 20, 2006 18.82 19.38 18.80 19.12 64,363 +0.41(+2.19%)
Mar 17, 2006 19.00 19.09 18.71 18.71 88,277 -0.14(-0.74%)
Mar 16, 2006 18.76 19.13 18.75 18.85 75,165 -0.06(-0.32%)
Mar 15, 2006 19.16 19.38 18.74 18.91 124,751 -0.52(-2.68%)
Mar 14, 2006 19.40 19.58 19.35 19.43 23,866 +0.04(+0.21%)
Mar 13, 2006 19.30 19.70 19.22 19.39 157,446 -0.01(-0.05%)
Mar 10, 2006 19.51 19.78 19.30 19.40 90,037 -0.15(-0.77%)
Mar 09, 2006 19.65 19.87 19.46 19.55 76,115 -0.33(-1.66%)
Mar 08, 2006 19.90 19.90 19.23 19.88 56,693 -0.07(-0.35%)
Mar 07, 2006 20.03 20.12 19.60 19.95 46,265 -0.24(-1.19%)
Mar 06, 2006 20.32 20.46 20.19 20.19 86,400 +0.12(+0.60%)
Mar 03, 2006 20.00 20.24 19.92 20.07 99,106 -0.07(-0.35%)
Mar 02, 2006 19.75 20.19 19.71 20.14 88,688 +0.28(+1.41%)
Mar 01, 2006 19.96 20.18 19.70 19.86 58,007 +0.04(+0.20%)
Feb 28, 2006 20.00 20.09 19.82 19.82 377,661 -0.32(-1.59%)
Feb 27, 2006 20.02 20.34 19.92 20.14 109,048 -0.05(-0.25%)
Feb 24, 2006 20.50 20.52 20.14 20.19 43,347 -0.05(-0.25%)
Feb 23, 2006 19.94 20.75 19.94 20.24 168,101 -0.01(-0.05%)
Feb 22, 2006 19.60 20.27 19.60 20.25 114,458 +0.62(+3.16%)
Feb 21, 2006 20.03 20.12 19.53 19.63 52,065 -0.38(-1.90%)
Feb 17, 2006 20.25 20.27 20.01 20.01 47,328 -0.22(-1.09%)
Feb 16, 2006 20.30 20.34 20.01 20.23 199,726 +0.03(+0.15%)
Feb 15, 2006 19.96 20.20 19.87 20.20 224,576 +0.20(+1.00%)
Feb 14, 2006 20.02 20.04 19.68 20.00 144,985 +0.10(+0.50%)
Feb 13, 2006 19.72 20.15 19.56 19.90 87,184 +0.38(+1.95%)
Feb 10, 2006 19.82 19.82 19.52 19.52 156,494 -0.23(-1.16%)
Feb 09, 2006 19.77 19.93 19.70 19.75 58,587 +0.09(+0.46%)
Feb 08, 2006 19.88 19.88 19.33 19.66 57,260 +2.27(+13.05%)
Feb 07, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Feb 06, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Feb 03, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Feb 02, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Feb 01, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Jan 31, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Jan 30, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Jan 27, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Jan 26, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Jan 25, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Jan 24, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Jan 23, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Jan 20, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Jan 19, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Jan 18, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Jan 17, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Jan 13, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Jan 12, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Jan 11, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Jan 10, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Jan 09, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Jan 06, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Jan 05, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Jan 04, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Jan 03, 2006 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Dec 30, 2005 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Dec 29, 2005 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Dec 28, 2005 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Dec 23, 2005 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Dec 22, 2005 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Dec 21, 2005 17.55 17.56 17.39 17.39 114,700 +0.00(+0.00%)
Dec 20, 2005 17.55 17.56 17.39 17.39 114,700 -0.21(-1.19%)
Dec 19, 2005 17.65 17.71 17.51 17.60 40,493 -0.01(-0.06%)
Dec 16, 2005 17.40 17.61 17.40 17.61 154,600 +0.16(+0.92%)
Dec 15, 2005 17.34 17.50 17.33 17.45 189,039 +0.18(+1.04%)
Dec 14, 2005 17.30 17.49 17.17 17.27 416,509 -0.08(-0.46%)
Dec 13, 2005 17.25 17.45 17.05 17.35 1,721,398 +0.02(+0.12%)
Dec 12, 2005 17.28 17.40 17.28 17.33 185,428 -0.07(-0.40%)
Dec 09, 2005 17.40 17.50 17.35 17.40 170,150 -0.02(-0.11%)
Dec 08, 2005 17.74 17.74 17.40 17.42 163,180 -0.10(-0.57%)
Dec 07, 2005 17.93 17.93 17.42 17.52 279,982 -0.16(-0.90%)
Dec 06, 2005 17.65 17.76 17.56 17.68 290,952 +0.17(+0.97%)
Dec 05, 2005 17.50 17.56 17.26 17.51 230,672 +0.11(+0.63%)
Dec 02, 2005 17.10 17.50 17.10 17.40 126,604 +0.10(+0.58%)
Dec 01, 2005 17.50 17.53 17.19 17.30 62,229 -0.12(-0.69%)
Nov 30, 2005 17.20 17.46 17.20 17.42 121,176 +0.21(+1.22%)
Nov 29, 2005 17.36 17.50 17.20 17.21 74,700 -0.15(-0.86%)
Nov 28, 2005 17.88 17.88 17.36 17.36 83,388 -0.20(-1.14%)
Nov 25, 2005 18.00 18.00 17.51 17.56 65,563 -0.37(-2.06%)
Nov 23, 2005 17.86 18.09 17.85 17.93 102,102 -0.07(-0.39%)
Nov 22, 2005 17.91 18.12 17.90 18.00 540,417 -0.07(-0.39%)
Nov 21, 2005 18.26 18.31 17.79 18.07 312,347 -0.40(-2.17%)
Nov 18, 2005 18.39 18.53 18.25 18.47 57,095 -0.14(-0.75%)
Nov 17, 2005 18.27 18.90 18.27 18.61 195,472 +0.18(+0.98%)
Nov 16, 2005 18.25 18.43 18.24 18.43 91,743 +0.16(+0.88%)
Nov 15, 2005 18.89 18.89 18.25 18.27 134,541 -0.44(-2.35%)
Nov 14, 2005 18.51 19.06 18.51 18.71 175,934 +0.34(+1.85%)
Nov 11, 2005 18.32 18.40 18.23 18.37 40,762 +0.02(+0.11%)
Nov 10, 2005 18.36 18.43 18.18 18.35 48,549 +0.06(+0.33%)
Nov 09, 2005 18.50 18.59 18.16 18.29 148,220 -0.16(-0.87%)
Nov 08, 2005 18.18 18.45 18.13 18.45 158,284 +0.30(+1.65%)
Nov 07, 2005 17.87 18.44 17.85 18.15 182,568 +0.40(+2.25%)
Nov 04, 2005 17.11 18.18 17.11 17.75 167,588 +0.59(+3.44%)
Nov 03, 2005 16.70 17.16 16.52 17.16 164,717 +0.44(+2.63%)
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.