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, 2012	55.53	55.63	54.69	55.38	87,464	-0.32(-0.57%)
Apr 27, 2012	55.76	56.56	55.69	55.70	284,299	-0.42(-0.75%)
Apr 26, 2012	55.39	56.25	55.00	56.12	219,028	+0.80(+1.45%)
Apr 25, 2012	54.99	55.41	54.56	55.32	108,014	+0.94(+1.73%)
Apr 24, 2012	55.00	55.20	54.32	54.38	249,813	-0.64(-1.16%)
Apr 23, 2012	56.40	56.41	54.77	55.02	159,184	-1.86(-3.27%)
Apr 20, 2012	59.02	59.47	55.15	56.88	434,915	-2.19(-3.71%)
Apr 19, 2012	61.21	61.27	59.06	59.07	144,888	-2.14(-3.50%)
Apr 18, 2012	61.86	61.89	60.52	61.21	126,050	-0.76(-1.23%)
Apr 17, 2012	60.66	62.08	59.50	61.97	231,318	+1.35(+2.23%)
Apr 16, 2012	60.75	60.81	59.78	60.62	178,038	-0.12(-0.20%)
Apr 13, 2012	60.49	61.32	60.12	60.74	157,799	+0.22(+0.36%)
Apr 12, 2012	59.26	60.66	59.25	60.52	86,443	+1.11(+1.87%)
Apr 11, 2012	58.77	59.74	58.77	59.41	256,747	+0.60(+1.02%)
Apr 10, 2012	59.26	59.60	58.61	58.81	214,859	-0.26(-0.44%)
Apr 09, 2012	59.26	59.26	58.81	59.07	64,614	-0.42(-0.71%)
Apr 05, 2012	60.49	60.49	59.49	59.49	77,617	-1.41(-2.32%)
Apr 04, 2012	60.80	61.05	59.94	60.90	156,839	+0.09(+0.15%)
Apr 03, 2012	60.49	61.16	60.49	60.81	115,267	+0.02(+0.03%)

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.