OTEX.TO: Open Text Corporation Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 4.8342

CLOSE 4.8601

Low

LOW 3.13

High

HIGH 6.89

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	3.88	4.18	3.86	4
01/03/2001	3.82	4.53	3.82	4.5
01/04/2001	4.5	5.06	4.5	4.89
01/05/2001	4.91	4.94	4.72	4.76
01/08/2001	4.41	4.61	4.33	4.55
01/09/2001	4.54	4.54	4.39	4.42
01/10/2001	4.25	4.47	4.22	4.36
01/11/2001	4.36	4.55	4.26	4.55
01/12/2001	4.63	4.69	4.5	4.67
01/15/2001	4.65	4.65	4.19	4.51
01/16/2001	4.56	4.65	4.44	4.65
01/17/2001	4.69	5.09	4.69	4.94
01/18/2001	4.91	5.16	4.89	5.13
01/19/2001	5.16	5.53	5.13	5.47
01/22/2001	5.26	6.28	5.26	6.24
01/23/2001	5.88	6.19	5.57	5.85
01/24/2001	5.75	6.06	5.73	6.04
01/25/2001	6.04	6.08	5.94	6.02
01/26/2001	6	6.25	5.84	6.25
01/29/2001	6.19	6.19	6.03	6.1
01/30/2001	6.13	6.25	6.03	6.25
01/31/2001	6.25	6.5	5.98	5.98
02/01/2001	5.81	6.42	5.81	6.24
02/02/2001	6.24	6.5	6.24	6.49
02/05/2001	6.45	6.6	6.36	6.6
02/06/2001	6.47	6.89	6.47	6.77
02/07/2001	6.69	6.76	6.57	6.71
02/08/2001	6.71	6.76	6.6	6.63
02/09/2001	6.5	6.53	6.44	6.53
02/12/2001	6.47	6.61	6.44	6.58
02/13/2001	6.56	6.58	6.52	6.54
02/14/2001	6.39	6.51	6.07	6.49
02/15/2001	6.25	6.42	6.25	6.27
02/16/2001	5.75	6.37	5.75	6.27
02/19/2001	6.22	6.5	6.22	6.5
02/20/2001	6.49	6.49	6.16	6.24
02/21/2001	6.13	6.19	5.87	5.87
02/22/2001	5.79	5.84	5.13	5.69
02/23/2001	5.56	5.74	5.25	5.68
02/26/2001	5.64	6.44	5.64	6
02/27/2001	6	6.09	5.9	6
02/28/2001	5.88	5.93	5.6	5.64
03/01/2001	5.44	5.66	5.43	5.48
03/02/2001	5.19	5.49	5	5
03/05/2001	5	5.23	4.65	4.65
03/06/2001	4.79	5	4.79	4.82
03/07/2001	4.88	5	4.88	4.93
03/08/2001	4.94	5.1	4.75	4.98
03/09/2001	4.94	4.94	4.74	4.9
03/12/2001	4.68	4.68	4.05	4.19
03/13/2001	4	4.31	3.84	4.31
03/14/2001	4.25	4.33	3.88	4.28
03/15/2001	4.28	4.43	4.16	4.16
03/16/2001	4.12	4.16	3.87	3.94
03/19/2001	4	4.05	3.89	3.99
03/20/2001	4.13	4.13	3.91	3.93
03/21/2001	4.13	4.13	3.63	3.72
03/22/2001	3.66	3.76	3.38	3.69
03/23/2001	4	4	3.75	3.81
03/26/2001	3.96	3.96	3.75	3.79
03/27/2001	3.73	3.96	3.71	3.95
03/28/2001	3.72	3.98	3.63	3.91
03/29/2001	3.88	3.97	3.87	3.91
03/30/2001	3.91	4.1	3.78	3.84
04/02/2001	3.88	4.01	3.79	3.87
04/03/2001	3.84	3.84	3.21	3.3
04/04/2001	3.31	3.42	3.27	3.31
04/05/2001	3.38	3.46	3.3	3.38
04/06/2001	3.35	3.35	3.13	3.28
04/09/2001	3.37	3.42	3.3	3.34
04/10/2001	3.38	3.44	3.37	3.44
04/11/2001	3.53	3.67	3.44	3.44
04/12/2001	3.5	3.83	3.44	3.81
04/16/2001	3.74	4.25	3.74	4.01
04/17/2001	3.84	4.25	3.84	3.98
04/18/2001	4.12	4.39	4.12	4.38
04/19/2001	4.44	4.44	4.22	4.34
04/20/2001	4.19	4.22	4.13	4.17
04/23/2001	4.13	4.2	4.06	4.19
04/24/2001	4.13	4.65	4.13	4.49
04/25/2001	4.43	4.75	4.43	4.63
04/26/2001	4.88	4.88	4.58	4.64
04/27/2001	4.78	4.81	4.75	4.78
04/30/2001	4.94	4.94	4.72	4.75
05/01/2001	4.69	4.77	4.66	4.77
05/02/2001	4.78	5	4.75	4.96
05/03/2001	4.75	4.89	4.75	4.78
05/04/2001	4.63	4.75	4.57	4.69
05/07/2001	4.6	4.86	4.6	4.63
05/08/2001	4.75	4.75	4.63	4.63
05/09/2001	4.56	4.65	4.54	4.56
05/10/2001	4.58	4.63	4.58	4.62
05/11/2001	4.56	4.61	4.53	4.61
05/14/2001	4.5	4.5	4.41	4.5
05/15/2001	4.5	4.56	4.45	4.56
05/16/2001	4.5	4.64	4.38	4.62
05/17/2001	4.63	4.71	4.57	4.71
05/18/2001	4.69	4.76	4.67	4.72
05/22/2001	4.97	5.03	4.88	5.02
05/23/2001	4.94	4.97	4.88	4.91
05/24/2001	4.99	4.99	4.81	4.88
05/25/2001	4.95	5.01	4.93	4.95
05/28/2001	4.65	4.88	4.65	4.88
05/29/2001	4.94	5	4.69	4.71
05/30/2001	4.63	4.7	4.61	4.61
05/31/2001	4.56	4.79	4.56	4.64
06/01/2001	4.81	4.81	4.61	4.71
06/04/2001	4.75	4.84	4.67	4.72
06/05/2001	4.79	4.87	4.75	4.77
06/06/2001	4.89	4.89	4.8	4.89
06/07/2001	4.89	5.05	4.86	5
06/08/2001	5.03	5.15	4.99	4.99
06/11/2001	4.94	5	4.88	4.91
06/12/2001	4.91	4.91	4.7	4.73
06/13/2001	4.7	4.71	4.63	4.68
06/14/2001	4.63	4.66	4.29	4.29
06/15/2001	4.13	4.33	3.92	4.25
06/18/2001	4.25	4.28	4.17	4.18
06/19/2001	4.25	4.3	4.02	4.02
06/20/2001	3.88	4.11	3.88	4.07
06/21/2001	4.12	4.26	4.05	4.12
06/22/2001	4.19	4.21	4.03	4.19
06/25/2001	4.19	4.19	4.03	4.09
06/26/2001	4.06	4.06	3.89	4.02
06/27/2001	4.13	4.22	4	4.14
06/28/2001	4.19	4.4	4.19	4.22
06/29/2001	4.31	4.47	4.25	4.46
07/03/2001	4.47	4.5	4.38	4.44
07/04/2001	4.48	4.63	4.48	4.57
07/05/2001	4.6	4.83	4.51	4.74
07/06/2001	4.74	4.75	4.59	4.61
07/09/2001	4.69	4.72	4.65	4.68
07/10/2001	4.72	4.72	4.25	4.26
07/11/2001	4.34	4.38	4.18	4.29
07/12/2001	4.41	4.59	4.39	4.56
07/13/2001	4.63	4.65	4.51	4.53
07/16/2001	4.58	4.68	4.53	4.66
07/17/2001	4.56	4.65	4.54	4.63
07/18/2001	4.63	4.64	4.51	4.51
07/19/2001	4.51	4.62	4.51	4.6
07/20/2001	4.56	4.61	4.54	4.58
07/23/2001	4.59	4.59	4.55	4.57
07/24/2001	4.56	4.58	4.51	4.56
07/25/2001	4.45	4.63	4.45	4.63
07/26/2001	4.72	4.77	4.66	4.77
07/27/2001	4.85	4.94	4.81	4.91
07/30/2001	4.78	4.92	4.78	4.85
07/31/2001	4.84	4.87	4.75	4.83
08/01/2001	4.94	4.96	4.86	4.91
08/02/2001	4.95	4.95	4.68	4.83
08/03/2001	4.83	4.83	4.54	4.59
08/07/2001	4.5	4.59	4.47	4.5
08/08/2001	4.44	4.46	4.29	4.29
08/09/2001	4.25	4.29	4.23	4.25
08/10/2001	4.25	4.25	4.13	4.13
08/13/2001	4.13	4.38	4.09	4.36
08/14/2001	4.38	4.47	4.24	4.24
08/15/2001	4.24	4.24	4	4
08/16/2001	4.19	4.53	4.19	4.51
08/17/2001	4.64	4.64	4.39	4.39
08/20/2001	4.45	4.45	4.35	4.4
08/21/2001	4.46	4.58	4.43	4.44
08/22/2001	4.51	4.51	4.39	4.45
08/23/2001	4.47	4.48	4.45	4.46
08/24/2001	4.35	4.56	4.35	4.51
08/27/2001	4.62	4.67	4.52	4.65
08/28/2001	4.65	4.68	4.63	4.63
08/29/2001	4.53	4.69	4.5	4.61
08/30/2001	4.57	4.63	4.52	4.53
08/31/2001	4.44	4.66	4.44	4.63
09/04/2001	4.66	4.66	4.6	4.64
09/05/2001	4.58	4.71	4.56	4.56
09/06/2001	4.6	4.66	4.6	4.65
09/07/2001	4.57	4.63	4.51	4.51
09/10/2001	4.38	4.63	4.38	4.5
09/11/2001	4.62	4.62	4.38	4.38
09/13/2001	4.25	4.31	4.16	4.19
09/14/2001	4.13	4.13	3.66	3.75
09/17/2001	3.69	4.31	3.69	3.97
09/18/2001	3.94	4.08	3.94	3.99
09/19/2001	3.99	4.1	3.89	4.1
09/20/2001	3.95	4.08	3.82	3.82
09/21/2001	3.61	3.92	3.5	3.92
09/24/2001	3.82	3.87	3.74	3.81
09/25/2001	3.78	3.94	3.78	3.9
09/26/2001	3.9	3.91	3.88	3.89
09/27/2001	3.88	3.97	3.88	3.97
09/28/2001	4	4.29	4	4.29
10/01/2001	4.22	4.28	4.21	4.23
10/02/2001	4.37	4.37	4.06	4.13
10/03/2001	4.09	4.41	4.06	4.41
10/04/2001	4.38	4.78	4.38	4.73
10/05/2001	4.38	4.63	4.38	4.48
10/09/2001	4.51	4.51	4.49	4.5
10/10/2001	4.42	4.58	4.42	4.55
10/11/2001	4.56	4.81	4.56	4.78
10/12/2001	4.68	4.78	4.59	4.63
10/15/2001	4.78	4.78	4.48	4.58
10/16/2001	4.67	4.7	4.58	4.69
10/17/2001	4.69	4.73	4.43	4.45
10/18/2001	4.48	4.62	4.4	4.61
10/19/2001	4.62	4.62	4.55	4.57
10/22/2001	4.57	4.63	4.57	4.62
10/23/2001	4.7	4.81	4.61	4.78
10/24/2001	4.75	5.08	4.75	5.06
10/25/2001	5.13	5.13	4.78	5.02
10/26/2001	4.83	5.5	4.83	5.28
10/29/2001	5.28	5.32	5.06	5.14
10/30/2001	5.13	5.13	4.94	4.99
10/31/2001	4.99	5.23	4.99	5.13
11/01/2001	5.14	5.5	5.14	5.41
11/02/2001	5.44	5.53	5.38	5.44
11/05/2001	5.38	5.72	5.38	5.71
11/06/2001	5.7	5.75	5.63	5.68
11/07/2001	5.68	5.68	5.57	5.6
11/08/2001	5.63	5.63	5.44	5.49
11/09/2001	5.43	5.48	5.35	5.41
11/12/2001	5.32	5.43	5.28	5.43
11/13/2001	5.32	5.64	5.32	5.52
11/14/2001	5.6	5.63	5.5	5.52
11/15/2001	5.53	5.53	5.44	5.48
11/16/2001	5.48	5.53	5.44	5.48
11/19/2001	5.63	5.63	5.41	5.53
11/20/2001	5.53	5.57	5.44	5.54
11/21/2001	5.62	5.72	5.53	5.54
11/22/2001	5.53	5.74	5.48	5.74
11/23/2001	5.57	5.6	5.53	5.6
11/26/2001	5.56	5.84	5.56	5.8
11/27/2001	5.73	5.73	5.5	5.53
11/28/2001	5.53	5.54	5.44	5.48
11/29/2001	5.56	5.63	5.48	5.52
11/30/2001	5.5	5.57	5.5	5.57
12/03/2001	5.38	5.72	5.37	5.67
12/04/2001	5.63	5.77	5.63	5.75
12/05/2001	5.7	6	5.7	5.94
12/06/2001	5.94	6.22	5.91	6.15
12/07/2001	6.19	6.19	6.12	6.15
12/10/2001	6.13	6.19	6.13	6.14
12/11/2001	6.19	6.19	6.1	6.14
12/12/2001	6.13	6.23	6.13	6.18
12/13/2001	6.18	6.18	6.02	6.02
12/14/2001	6	6	5.94	5.94
12/17/2001	5.89	6.01	5.85	6.01
12/18/2001	5.78	6.21	5.78	6
12/19/2001	6	6.13	5.9	6.03
12/20/2001	5.91	6.06	5.83	5.9
12/21/2001	6	6.01	5.94	5.94
12/24/2001	6.16	6.16	5.88	5.94
12/27/2001	5.85	5.93	5.81	5.89
12/28/2001	5.88	5.91	5.86	5.88
12/31/2001	6	6	5.77	5.92

Menu

Create your free account now!

OTEX.TO: Open Text Corporation Historical Data

2001 Historical Chart

Average

Low

High