Indicators

Open Text Corporation (TSX: OTEX )

40.75 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	45.50	45.58	44.52	45.25	69,899	+0.60(+1.34%)
May 28, 2010	45.12	44.99	44.52	44.65	201,515	-0.26(-0.58%)
May 27, 2010	45.02	45.57	44.65	44.91	128,341	+0.18(+0.40%)
May 26, 2010	45.30	45.83	44.66	44.73	115,235	-0.36(-0.80%)
May 25, 2010	44.00	45.09	43.43	45.09	177,466	-0.61(-1.33%)
May 21, 2010	45.77	46.39	45.19	45.70	69,327	-0.07(-0.15%)
May 20, 2010	45.81	45.77	44.38	45.77	272,185	-0.04(-0.09%)
May 19, 2010	46.77	46.77	45.59	45.81	157,211	-0.96(-2.05%)
May 18, 2010	47.15	47.60	46.28	46.77	889,009	-0.07(-0.15%)
May 17, 2010	47.01	48.50	46.62	46.84	379,267	-0.67(-1.41%)
May 14, 2010	47.01	47.56	46.16	47.51	178,371	+0.51(+1.09%)
May 13, 2010	46.15	47.00	45.96	47.00	251,336	+1.00(+2.17%)
May 12, 2010	45.29	46.00	44.90	46.00	238,928	+1.05(+2.34%)
May 11, 2010	45.50	45.39	44.93	44.95	337,761	-0.55(-1.21%)
May 10, 2010	43.93	45.59	45.05	45.50	376,323	+1.73(+3.95%)
May 07, 2010	43.61	44.31	43.29	43.77	288,503	-0.18(-0.41%)
May 06, 2010	43.42	44.24	42.57	43.95	349,352	+0.63(+1.45%)
May 05, 2010	43.00	43.37	42.92	43.32	274,398	+0.27(+0.63%)
May 04, 2010	42.69	43.39	42.24	43.05	298,867	+0.10(+0.23%)

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.