Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	27.44	27.44	25.41	25.41	214,015	-1.75(-6.44%)
Apr 27, 2007	26.11	27.40	25.94	27.16	106,871	+0.91(+3.47%)
Apr 26, 2007	26.34	26.34	25.88	26.25	51,658	+0.09(+0.34%)
Apr 25, 2007	25.96	26.36	25.89	26.16	95,582	+0.12(+0.46%)
Apr 24, 2007	26.44	26.64	25.88	26.04	73,409	-0.33(-1.25%)
Apr 23, 2007	25.97	26.87	25.97	26.37	84,200	+0.40(+1.54%)
Apr 20, 2007	26.10	26.10	25.89	25.97	52,684	-0.05(-0.19%)
Apr 19, 2007	26.29	26.29	25.74	26.02	68,455	-0.36(-1.36%)
Apr 18, 2007	25.99	26.42	25.75	26.38	137,173	+0.69(+2.69%)
Apr 17, 2007	25.80	25.94	25.43	25.69	79,870	-0.05(-0.19%)
Apr 16, 2007	25.10	26.13	25.10	25.74	82,343	+0.45(+1.78%)
Apr 13, 2007	25.02	25.36	25.00	25.29	57,368	+0.14(+0.56%)
Apr 12, 2007	24.65	25.22	24.65	25.15	80,099	+0.15(+0.60%)
Apr 11, 2007	25.55	25.55	24.87	25.00	86,267	-0.35(-1.38%)
Apr 10, 2007	25.73	25.82	25.05	25.35	78,347	-0.22(-0.86%)
Apr 09, 2007	25.64	25.80	25.16	25.57	61,863	+0.37(+1.47%)
Apr 05, 2007	25.45	25.46	24.99	25.20	99,348	-0.54(-2.10%)
Apr 04, 2007	25.87	25.87	25.48	25.74	49,289	-0.13(-0.50%)
Apr 03, 2007	25.42	26.00	25.42	25.87	59,236	+0.45(+1.77%)

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.