OTEX.TO: Open Text Corporation Historical Data

2004 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 7.8523

CLOSE 7.8333

Low

LOW 4.59

High

HIGH 10.82

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	6.36	6.36	6.17	6.17
01/05/2004	6.21	6.7	6.19	6.61
01/06/2004	6.63	6.88	6.61	6.84
01/07/2004	6.86	6.93	6.79	6.93
01/08/2004	6.98	7.21	6.96	7.16
01/09/2004	8.02	8.26	7.84	7.97
01/12/2004	8.03	8.08	7.83	8.06
01/13/2004	8.05	8.12	7.93	8
01/14/2004	8	8.03	7.9	7.91
01/15/2004	7.96	7.96	7.73	7.87
01/16/2004	7.85	7.95	7.8	7.85
01/19/2004	8	8.25	7.98	8.24
01/20/2004	8.03	8.24	8	8.13
01/21/2004	8.21	8.23	8	8.06
01/22/2004	8.06	8.09	7.98	8.03
01/23/2004	8.07	8.3	7.97	8.23
01/26/2004	8.37	8.75	8.2	8.61
01/27/2004	8.75	9.19	8.74	8.93
01/28/2004	8.93	9.1	8.54	8.61
01/29/2004	8.68	8.7	8.45	8.45
01/30/2004	8.38	8.65	8.31	8.45
02/02/2004	8.48	8.78	8.48	8.75
02/03/2004	8.84	9.03	8.73	8.98
02/04/2004	9.06	9.11	8.77	8.78
02/05/2004	8.78	9.45	8.78	9.25
02/06/2004	9.37	9.37	9.06	9.21
02/09/2004	9.21	9.74	9.21	9.62
02/10/2004	9.6	10.1	9.6	10
02/11/2004	10.03	10.19	10	10.06
02/12/2004	10.12	10.12	9.79	10.06
02/13/2004	10	10.03	9.81	9.84
02/16/2004	9.88	9.88	9.53	9.75
02/17/2004	9.68	10.03	9.68	9.9
02/18/2004	9.94	10.13	9.89	10.04
02/19/2004	10.11	10.5	10.11	10.3
02/20/2004	10.24	10.36	9.72	9.72
02/23/2004	9.65	9.7	9.31	9.31
02/24/2004	9.38	9.44	9.13	9.14
02/25/2004	9.37	9.91	9.37	9.82
02/26/2004	9.82	9.96	9.78	9.93
02/27/2004	10.05	10.07	9.88	9.96
03/01/2004	9.99	10.16	9.97	9.99
03/02/2004	10.06	10.14	10	10.02
03/03/2004	10.02	10.16	10.02	10.07
03/04/2004	10.22	10.22	10.04	10.19
03/05/2004	10.11	10.72	10.03	10.69
03/08/2004	10.7	10.82	10.1	10.15
03/09/2004	10.15	10.27	9.89	9.95
03/10/2004	9.88	10.06	9.68	9.73
03/11/2004	9.63	9.86	9.52	9.67
03/12/2004	9.99	10.11	9.77	9.98
03/15/2004	9.97	9.97	9.52	9.62
03/16/2004	9.6	9.65	9.13	9.28
03/17/2004	9.63	9.85	9.38	9.76
03/18/2004	9.78	9.78	9.56	9.56
03/19/2004	9.59	9.66	9.44	9.47
03/22/2004	9.39	9.4	8.99	9.09
03/23/2004	9.25	9.35	8.82	8.98
03/24/2004	9	9.24	9	9.19
03/25/2004	9.16	9.7	9.16	9.61
03/26/2004	9.63	9.79	9.53	9.53
03/29/2004	9.63	9.79	9.49	9.73
03/30/2004	9.75	9.9	9.73	9.9
03/31/2004	9.93	9.93	9.69	9.75
04/01/2004	9.73	10.13	9.73	9.97
04/02/2004	10.13	10.24	10.09	10.18
04/05/2004	10.08	10.61	10.08	10.6
04/06/2004	10.5	10.78	10.42	10.44
04/07/2004	10.63	10.66	10.43	10.48
04/08/2004	10.62	10.63	10.32	10.38
04/12/2004	10.33	10.63	10.33	10.52
04/13/2004	10.6	10.6	10.17	10.2
04/14/2004	10.25	10.5	10.16	10.4
04/15/2004	10.4	10.45	10.19	10.21
04/16/2004	10.26	10.26	9.95	9.95
04/19/2004	9.9	10.11	9.9	10.1
04/20/2004	10.14	10.15	9.75	9.75
04/21/2004	10	10	9.79	9.87
04/22/2004	9.94	10.1	9.94	10
04/23/2004	10.12	10.56	10.05	10.3
04/26/2004	10.3	10.4	10.01	10.09
04/27/2004	10.07	10.33	10.07	10.11
04/28/2004	10.11	10.11	9.6	9.6
04/29/2004	9.53	9.84	9.45	9.55
04/30/2004	9.55	9.72	9.3	9.35
05/03/2004	9.32	9.75	9.13	9.22
05/04/2004	9.13	9.68	9.13	9.65
05/05/2004	9.25	9.25	8.63	8.65
05/06/2004	8.63	8.74	8.43	8.56
05/07/2004	8.61	8.81	8.53	8.55
05/10/2004	8.55	8.55	8.03	8.14
05/11/2004	8.31	8.42	8.03	8.05
05/12/2004	8.07	8.25	7.99	8.1
05/13/2004	8.1	8.84	8.05	8.72
05/14/2004	8.75	8.88	8.54	8.64
05/17/2004	8.55	8.57	8.38	8.47
05/18/2004	8.51	8.77	8.51	8.72
05/19/2004	9	9.21	8.8	8.82
05/20/2004	8.82	8.95	8.69	8.81
05/21/2004	8.82	8.92	8.82	8.9
05/25/2004	9.14	9.45	9.04	9.37
05/26/2004	9.37	9.55	9.36	9.5
05/27/2004	9.4	9.4	9.22	9.25
05/28/2004	9.28	9.9	9.28	9.64
05/31/2004	9.64	9.69	9.56	9.65
06/01/2004	9.74	9.77	9.65	9.75
06/02/2004	9.8	9.82	9.52	9.54
06/03/2004	9.59	9.59	9.32	9.46
06/04/2004	9.55	9.64	9.48	9.51
06/07/2004	9.59	9.74	9.5	9.71
06/08/2004	9.71	9.71	9.54	9.56
06/09/2004	9.66	9.66	9.32	9.4
06/10/2004	9.48	9.5	9.4	9.49
06/11/2004	9.49	9.49	9.38	9.46
06/14/2004	9.41	9.51	9.39	9.49
06/15/2004	9.51	9.7	9.51	9.69
06/16/2004	9.75	9.94	9.64	9.85
06/17/2004	9.92	9.93	9.68	9.79
06/18/2004	9.8	9.99	9.6	9.79
06/21/2004	9.7	9.88	9.56	9.57
06/22/2004	9.73	9.75	9.45	9.73
06/23/2004	9.73	10.06	9.69	10
06/24/2004	10	10	9.77	9.96
06/25/2004	9.83	10.4	9.83	10.4
06/28/2004	10.4	10.55	10.38	10.47
06/29/2004	10.47	10.53	10.38	10.52
06/30/2004	10.52	10.78	10.51	10.68
07/02/2004	10.25	10.27	10.02	10.22
07/05/2004	10.26	10.36	10	10.12
07/06/2004	10.01	10.07	9.62	9.65
07/07/2004	9.31	9.35	8.92	9.18
07/08/2004	9.09	9.18	8.76	8.78
07/09/2004	8.83	9.02	8.79	8.83
07/12/2004	8.82	8.91	8.75	8.87
07/13/2004	9	9	8.86	8.92
07/14/2004	8.91	8.91	8.67	8.74
07/15/2004	8.8	8.8	8.63	8.64
07/16/2004	8.64	8.7	8.32	8.32
07/19/2004	8.25	8.32	8.13	8.27
07/20/2004	8.4	8.4	8.2	8.31
07/21/2004	8.37	8.74	8.37	8.54
07/22/2004	8.64	8.69	8.31	8.5
07/23/2004	8.52	8.55	8.39	8.4
07/26/2004	8.47	8.49	8.19	8.19
07/27/2004	8.11	8.28	8.11	8.28
07/28/2004	8.38	8.38	8.11	8.27
07/29/2004	8.28	8.36	8.2	8.36
07/30/2004	8.33	8.48	8.32	8.46
08/03/2004	8.44	8.44	8	8.03
08/04/2004	8.13	8.13	7.55	7.59
08/05/2004	7.6	7.84	7.44	7.45
08/06/2004	7.37	7.37	7.11	7.15
08/09/2004	7.5	7.5	7.18	7.34
08/10/2004	7.36	7.56	7.36	7.52
08/11/2004	7.49	7.49	7.2	7.23
08/12/2004	7.38	7.38	7.03	7.06
08/13/2004	7	7.18	6.98	7.1
08/16/2004	7.1	7.34	7.04	7.23
08/17/2004	7.34	7.43	7.1	7.16
08/18/2004	7.13	7.28	6.89	7.19
08/19/2004	7.25	7.3	7.02	7.04
08/20/2004	7.13	7.38	7	7.35
08/23/2004	7.46	7.55	7.34	7.36
08/24/2004	7.63	7.63	7.13	7.14
08/25/2004	7.16	7.34	7.09	7.27
08/26/2004	7.35	7.35	7.05	7.08
08/27/2004	7.22	7.22	7.1	7.15
08/30/2004	7.19	7.22	7.04	7.2
08/31/2004	7.28	7.32	7.01	7.06
09/01/2004	5.88	5.93	5.38	5.48
09/02/2004	5.69	5.97	5.43	5.86
09/03/2004	5.8	5.85	5.6	5.66
09/07/2004	5.74	5.89	5.65	5.83
09/08/2004	5.87	6.13	5.85	5.93
09/09/2004	5.93	5.93	5.75	5.79
09/10/2004	5.76	5.94	5.76	5.9
09/13/2004	6	6.19	5.99	6.17
09/14/2004	6.1	6.13	5.99	6.03
09/15/2004	6.01	6.05	5.88	5.89
09/16/2004	5.96	5.97	5.84	5.89
09/17/2004	5.89	6.04	5.89	5.98
09/20/2004	5.98	6.06	5.87	5.94
09/21/2004	5.99	6.01	5.85	5.9
09/22/2004	5.88	5.89	5.75	5.76
09/23/2004	5.76	5.82	5.7	5.73
09/24/2004	5.74	5.74	5.67	5.74
09/27/2004	5.71	5.71	5.4	5.4
09/28/2004	5.5	5.61	5.37	5.58
09/29/2004	5.7	5.7	5.5	5.52
09/30/2004	5.52	5.63	5.41	5.42
10/01/2004	5.5	5.8	5.48	5.76
10/04/2004	5.91	6.26	5.87	6.24
10/05/2004	6.3	6.38	6.23	6.35
10/06/2004	5.25	5.25	4.89	5
10/07/2004	5.02	5.08	4.81	4.87
10/08/2004	4.82	4.83	4.74	4.75
10/12/2004	4.72	4.97	4.65	4.89
10/13/2004	4.94	5.04	4.81	4.93
10/14/2004	4.97	4.97	4.78	4.82
10/15/2004	4.87	4.87	4.75	4.75
10/18/2004	4.78	4.93	4.76	4.91
10/19/2004	4.96	5.01	4.81	4.85
10/20/2004	4.87	4.97	4.81	4.9
10/21/2004	4.98	5.03	4.9	5.03
10/22/2004	4.95	5	4.88	4.88
10/25/2004	4.88	4.88	4.69	4.71
10/26/2004	4.67	4.77	4.66	4.71
10/27/2004	4.75	4.77	4.68	4.74
10/28/2004	4.72	4.76	4.59	4.61
10/29/2004	5.04	5.38	4.97	5.13
11/01/2004	5.33	5.33	5.15	5.25
11/02/2004	5.25	5.38	5.23	5.34
11/03/2004	5.38	5.51	5.38	5.45
11/04/2004	5.47	5.47	5.28	5.4
11/05/2004	5.47	5.5	5.41	5.42
11/08/2004	5.43	5.5	5.35	5.36
11/09/2004	5.26	5.53	5.26	5.48
11/10/2004	5.53	5.54	5.47	5.51
11/11/2004	5.55	5.68	5.53	5.66
11/12/2004	5.65	5.73	5.6	5.65
11/15/2004	5.6	5.84	5.6	5.7
11/16/2004	5.7	5.7	5.51	5.53
11/17/2004	5.54	5.77	5.51	5.56
11/18/2004	5.56	5.73	5.56	5.56
11/19/2004	5.57	5.6	5.48	5.48
11/22/2004	5.39	5.63	5.39	5.59
11/23/2004	5.52	5.64	5.52	5.57
11/24/2004	5.6	5.62	5.53	5.58
11/25/2004	5.57	5.58	5.56	5.58
11/26/2004	5.56	5.62	5.55	5.56
11/29/2004	5.56	5.63	5.54	5.6
11/30/2004	5.57	5.62	5.5	5.52
12/01/2004	5.41	5.5	5.35	5.42
12/02/2004	5.26	5.26	5	5.1
12/03/2004	5.12	5.2	5.09	5.13
12/06/2004	5.13	5.35	5.13	5.3
12/07/2004	5.27	5.4	5.2	5.22
12/08/2004	5.22	5.27	5.13	5.15
12/09/2004	5.17	5.23	5.13	5.19
12/10/2004	5.21	5.25	5.13	5.14
12/13/2004	5.13	5.18	5.06	5.08
12/14/2004	5.14	5.21	5.13	5.16
12/15/2004	5.16	5.29	5.15	5.21
12/16/2004	5.22	5.55	5.22	5.49
12/17/2004	5.48	5.55	5.45	5.46
12/20/2004	5.5	5.72	5.5	5.68
12/21/2004	5.68	5.85	5.68	5.83
12/22/2004	5.79	5.93	5.76	5.86
12/23/2004	5.9	5.92	5.84	5.84
12/24/2004	5.81	5.81	5.7	5.76
12/29/2004	5.7	5.98	5.7	5.95
12/30/2004	5.88	5.98	5.88	5.98
12/31/2004	5.98	6.09	5.98	6.03

Menu

Create your free account now!

OTEX.TO: Open Text Corporation Historical Data

2004 Historical Chart

Average

Low

High