OTEX.TO
Open Text Corporation
20:00:00
29.23 C$
0.0000 (%0.00)
Previous Close: 29.72
Day Low₺28.63
Day High₺29.69
OTEX.TO: Open Text Corporation Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.7003
CLOSE 4.6937
Low
LOW 3.4
High
HIGH 6.59
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2005 | 6.1 | 6.15 | 5.95 | 5.99 |
| 01/05/2005 | 6 | 6.13 | 6 | 6.06 |
| 01/06/2005 | 6.48 | 6.59 | 6.23 | 6.32 |
| 01/07/2005 | 6.33 | 6.4 | 6.23 | 6.37 |
| 01/10/2005 | 6.33 | 6.39 | 6.23 | 6.28 |
| 01/11/2005 | 6.25 | 6.27 | 6.15 | 6.16 |
| 01/12/2005 | 6.17 | 6.17 | 5.94 | 6.02 |
| 01/13/2005 | 5.98 | 6.17 | 5.95 | 6.1 |
| 01/14/2005 | 6.25 | 6.26 | 6.21 | 6.23 |
| 01/17/2005 | 6.25 | 6.25 | 6.12 | 6.15 |
| 01/18/2005 | 6.3 | 6.3 | 6.21 | 6.28 |
| 01/19/2005 | 6.31 | 6.34 | 6.17 | 6.2 |
| 01/20/2005 | 6.19 | 6.26 | 6.19 | 6.23 |
| 01/21/2005 | 6.23 | 6.24 | 6.13 | 6.16 |
| 01/24/2005 | 6.14 | 6.19 | 6.08 | 6.08 |
| 01/25/2005 | 6.03 | 6.16 | 5.93 | 5.94 |
| 01/26/2005 | 5.89 | 6.16 | 5.89 | 6.12 |
| 01/27/2005 | 6.16 | 6.16 | 5.93 | 5.97 |
| 01/28/2005 | 5.94 | 6.06 | 5.94 | 6 |
| 01/31/2005 | 5.98 | 6.19 | 5.98 | 6.06 |
| 02/01/2005 | 6.08 | 6.16 | 6.08 | 6.08 |
| 02/02/2005 | 6.12 | 6.13 | 6.04 | 6.12 |
| 02/03/2005 | 6.12 | 6.12 | 6 | 6.03 |
| 02/04/2005 | 6 | 6.13 | 6 | 6.07 |
| 02/07/2005 | 6.07 | 6.13 | 6.03 | 6.07 |
| 02/08/2005 | 6.11 | 6.21 | 6.1 | 6.13 |
| 02/09/2005 | 6.38 | 6.57 | 6.38 | 6.47 |
| 02/10/2005 | 6.56 | 6.56 | 6.26 | 6.37 |
| 02/11/2005 | 6.38 | 6.38 | 6.19 | 6.24 |
| 02/14/2005 | 6.25 | 6.25 | 6.11 | 6.13 |
| 02/15/2005 | 6.06 | 6.16 | 6.01 | 6.01 |
| 02/16/2005 | 6.06 | 6.19 | 6.01 | 6.14 |
| 02/17/2005 | 6.15 | 6.16 | 5.65 | 6.06 |
| 02/18/2005 | 6.02 | 6.15 | 6 | 6.08 |
| 02/21/2005 | 6.21 | 6.21 | 6.11 | 6.11 |
| 02/22/2005 | 6.06 | 6.12 | 6.06 | 6.08 |
| 02/23/2005 | 6.1 | 6.1 | 6 | 6.02 |
| 02/24/2005 | 6.08 | 6.15 | 5.99 | 6.08 |
| 02/25/2005 | 6.06 | 6.07 | 6.02 | 6.02 |
| 02/28/2005 | 6 | 6.02 | 5.95 | 5.96 |
| 03/01/2005 | 5.94 | 6.12 | 5.94 | 6.03 |
| 03/02/2005 | 5.96 | 6.11 | 5.96 | 5.98 |
| 03/03/2005 | 6.03 | 6.03 | 5.6 | 5.71 |
| 03/04/2005 | 5.65 | 5.72 | 5.63 | 5.68 |
| 03/07/2005 | 5.68 | 5.72 | 5.54 | 5.55 |
| 03/08/2005 | 5.5 | 5.62 | 5.5 | 5.53 |
| 03/09/2005 | 5.6 | 5.6 | 5.43 | 5.48 |
| 03/10/2005 | 5.52 | 5.53 | 5.39 | 5.4 |
| 03/11/2005 | 5.38 | 5.39 | 5.27 | 5.28 |
| 03/14/2005 | 5.27 | 5.37 | 5.27 | 5.33 |
| 03/15/2005 | 5.28 | 5.34 | 5.23 | 5.23 |
| 03/16/2005 | 5.19 | 5.31 | 5.17 | 5.26 |
| 03/17/2005 | 5.23 | 5.29 | 5.21 | 5.24 |
| 03/18/2005 | 5.26 | 5.28 | 5.13 | 5.15 |
| 03/21/2005 | 5.2 | 5.28 | 5.2 | 5.26 |
| 03/22/2005 | 5.28 | 5.28 | 5.19 | 5.21 |
| 03/23/2005 | 5.19 | 5.23 | 5.15 | 5.21 |
| 03/24/2005 | 5.18 | 5.25 | 5.16 | 5.21 |
| 03/28/2005 | 5.23 | 5.25 | 5.14 | 5.15 |
| 03/29/2005 | 5.26 | 5.32 | 5.19 | 5.23 |
| 03/30/2005 | 5.25 | 5.48 | 5.23 | 5.43 |
| 03/31/2005 | 5.48 | 5.51 | 5.45 | 5.45 |
| 04/01/2005 | 5.51 | 5.66 | 5.48 | 5.58 |
| 04/04/2005 | 5.58 | 5.72 | 5.52 | 5.7 |
| 04/05/2005 | 5.74 | 5.75 | 5.5 | 5.58 |
| 04/06/2005 | 5.58 | 5.64 | 5.47 | 5.47 |
| 04/07/2005 | 5.44 | 5.44 | 5.33 | 5.37 |
| 04/08/2005 | 5.43 | 5.47 | 5.27 | 5.27 |
| 04/11/2005 | 5.25 | 5.3 | 5.19 | 5.2 |
| 04/12/2005 | 4.71 | 4.75 | 4.64 | 4.7 |
| 04/13/2005 | 4.69 | 4.72 | 4.68 | 4.72 |
| 04/14/2005 | 4.7 | 4.75 | 4.67 | 4.68 |
| 04/15/2005 | 4.7 | 4.71 | 4.67 | 4.69 |
| 04/18/2005 | 4.66 | 4.92 | 4.66 | 4.82 |
| 04/19/2005 | 4.6 | 4.84 | 4.6 | 4.77 |
| 04/20/2005 | 4.76 | 4.83 | 4.73 | 4.78 |
| 04/21/2005 | 4.75 | 4.78 | 4.69 | 4.75 |
| 04/22/2005 | 4.77 | 4.77 | 4.68 | 4.69 |
| 04/25/2005 | 4.75 | 4.75 | 4.66 | 4.69 |
| 04/26/2005 | 4.69 | 4.8 | 4.69 | 4.79 |
| 04/27/2005 | 4.75 | 4.77 | 4.69 | 4.75 |
| 04/28/2005 | 4.75 | 4.75 | 4.69 | 4.69 |
| 04/29/2005 | 4.69 | 4.76 | 4.65 | 4.69 |
| 05/02/2005 | 4.65 | 4.8 | 4.65 | 4.69 |
| 05/03/2005 | 4.7 | 4.74 | 4.69 | 4.72 |
| 05/04/2005 | 4.69 | 4.75 | 4.69 | 4.7 |
| 05/05/2005 | 4.7 | 4.75 | 4.63 | 4.63 |
| 05/06/2005 | 4.65 | 4.71 | 4.42 | 4.56 |
| 05/09/2005 | 4.49 | 4.51 | 4.47 | 4.49 |
| 05/10/2005 | 4.47 | 4.48 | 4.39 | 4.41 |
| 05/11/2005 | 4.44 | 4.54 | 4.38 | 4.53 |
| 05/12/2005 | 4.56 | 4.65 | 4.51 | 4.63 |
| 05/13/2005 | 4.63 | 4.82 | 4.59 | 4.79 |
| 05/16/2005 | 4.82 | 4.95 | 4.81 | 4.94 |
| 05/17/2005 | 4.96 | 4.96 | 4.83 | 4.92 |
| 05/18/2005 | 4.92 | 5.1 | 4.92 | 5.06 |
| 05/19/2005 | 5.09 | 5.15 | 5.08 | 5.14 |
| 05/20/2005 | 5.14 | 5.14 | 5.05 | 5.12 |
| 05/24/2005 | 5.03 | 5.24 | 5.01 | 5.21 |
| 05/25/2005 | 5.2 | 5.22 | 5.11 | 5.11 |
| 05/26/2005 | 5.1 | 5.18 | 5.1 | 5.11 |
| 05/27/2005 | 5.05 | 5.15 | 5.05 | 5.06 |
| 05/30/2005 | 5.06 | 5.13 | 5.06 | 5.13 |
| 05/31/2005 | 5.1 | 5.1 | 5.01 | 5.06 |
| 06/01/2005 | 5.06 | 5.08 | 5 | 5.06 |
| 06/02/2005 | 5.02 | 5.12 | 4.99 | 4.99 |
| 06/03/2005 | 5 | 5.03 | 4.95 | 4.95 |
| 06/06/2005 | 5.01 | 5.01 | 4.95 | 4.98 |
| 06/07/2005 | 4.95 | 5.03 | 4.95 | 4.95 |
| 06/08/2005 | 4.93 | 4.99 | 4.93 | 4.94 |
| 06/09/2005 | 4.9 | 4.93 | 4.88 | 4.92 |
| 06/10/2005 | 4.88 | 4.89 | 4.86 | 4.88 |
| 06/13/2005 | 4.89 | 4.93 | 4.88 | 4.89 |
| 06/14/2005 | 4.88 | 4.89 | 4.82 | 4.86 |
| 06/15/2005 | 4.84 | 4.84 | 4.74 | 4.81 |
| 06/16/2005 | 4.77 | 4.82 | 4.76 | 4.76 |
| 06/17/2005 | 4.75 | 4.82 | 4.68 | 4.68 |
| 06/20/2005 | 4.67 | 4.74 | 4.65 | 4.69 |
| 06/21/2005 | 4.72 | 4.72 | 4.66 | 4.66 |
| 06/22/2005 | 4.66 | 4.7 | 4.62 | 4.62 |
| 06/23/2005 | 4.6 | 4.66 | 4.51 | 4.54 |
| 06/24/2005 | 4.53 | 4.54 | 4.43 | 4.45 |
| 06/27/2005 | 4.43 | 4.45 | 4.33 | 4.38 |
| 06/28/2005 | 4.42 | 4.47 | 4.33 | 4.39 |
| 06/29/2005 | 4.38 | 4.45 | 4.34 | 4.35 |
| 06/30/2005 | 4.36 | 4.44 | 4.33 | 4.33 |
| 07/04/2005 | 4.38 | 4.5 | 4.38 | 4.44 |
| 07/05/2005 | 4.44 | 4.53 | 4.39 | 4.51 |
| 07/06/2005 | 4.55 | 4.55 | 4.44 | 4.47 |
| 07/07/2005 | 4.44 | 4.46 | 4.36 | 4.41 |
| 07/08/2005 | 4.38 | 4.54 | 4.38 | 4.52 |
| 07/11/2005 | 4.52 | 4.62 | 4.51 | 4.59 |
| 07/12/2005 | 4.04 | 4.04 | 3.89 | 3.92 |
| 07/13/2005 | 3.91 | 3.91 | 3.64 | 3.66 |
| 07/14/2005 | 3.63 | 3.74 | 3.62 | 3.64 |
| 07/15/2005 | 3.64 | 3.65 | 3.52 | 3.57 |
| 07/18/2005 | 3.55 | 3.58 | 3.5 | 3.58 |
| 07/19/2005 | 3.62 | 3.76 | 3.6 | 3.75 |
| 07/20/2005 | 3.7 | 3.76 | 3.69 | 3.73 |
| 07/21/2005 | 3.75 | 3.75 | 3.7 | 3.72 |
| 07/22/2005 | 3.72 | 3.72 | 3.67 | 3.68 |
| 07/25/2005 | 3.66 | 3.75 | 3.66 | 3.72 |
| 07/26/2005 | 3.76 | 3.79 | 3.73 | 3.77 |
| 07/27/2005 | 3.81 | 3.81 | 3.67 | 3.72 |
| 07/28/2005 | 3.7 | 3.72 | 3.69 | 3.69 |
| 07/29/2005 | 3.69 | 3.71 | 3.68 | 3.69 |
| 08/02/2005 | 3.71 | 3.78 | 3.69 | 3.75 |
| 08/03/2005 | 3.7 | 3.72 | 3.7 | 3.71 |
| 08/04/2005 | 3.77 | 3.77 | 3.68 | 3.7 |
| 08/05/2005 | 3.73 | 3.75 | 3.69 | 3.71 |
| 08/08/2005 | 3.71 | 3.72 | 3.65 | 3.67 |
| 08/09/2005 | 3.69 | 3.69 | 3.64 | 3.65 |
| 08/10/2005 | 3.68 | 3.68 | 3.62 | 3.62 |
| 08/11/2005 | 3.57 | 3.68 | 3.52 | 3.64 |
| 08/12/2005 | 3.61 | 3.65 | 3.58 | 3.65 |
| 08/15/2005 | 3.62 | 3.71 | 3.61 | 3.68 |
| 08/16/2005 | 3.65 | 3.68 | 3.63 | 3.66 |
| 08/17/2005 | 3.67 | 3.67 | 3.62 | 3.66 |
| 08/18/2005 | 3.65 | 3.66 | 3.63 | 3.64 |
| 08/19/2005 | 3.62 | 3.69 | 3.62 | 3.66 |
| 08/22/2005 | 3.66 | 3.69 | 3.63 | 3.66 |
| 08/23/2005 | 3.66 | 3.89 | 3.66 | 3.68 |
| 08/24/2005 | 3.68 | 3.7 | 3.63 | 3.64 |
| 08/25/2005 | 3.64 | 3.64 | 3.55 | 3.59 |
| 08/26/2005 | 3.55 | 3.59 | 3.55 | 3.58 |
| 08/29/2005 | 3.52 | 3.55 | 3.5 | 3.54 |
| 08/30/2005 | 3.55 | 3.55 | 3.48 | 3.48 |
| 08/31/2005 | 3.46 | 3.49 | 3.44 | 3.45 |
| 09/01/2005 | 3.44 | 3.57 | 3.44 | 3.54 |
| 09/02/2005 | 3.55 | 3.6 | 3.48 | 3.5 |
| 09/06/2005 | 3.58 | 3.58 | 3.48 | 3.53 |
| 09/07/2005 | 3.56 | 3.56 | 3.44 | 3.49 |
| 09/08/2005 | 3.5 | 3.52 | 3.4 | 3.4 |
| 09/09/2005 | 3.55 | 3.78 | 3.54 | 3.75 |
| 09/12/2005 | 3.78 | 3.81 | 3.74 | 3.76 |
| 09/13/2005 | 3.78 | 3.82 | 3.73 | 3.81 |
| 09/14/2005 | 3.81 | 3.86 | 3.8 | 3.84 |
| 09/15/2005 | 3.81 | 3.81 | 3.74 | 3.77 |
| 09/16/2005 | 3.76 | 3.79 | 3.76 | 3.77 |
| 09/19/2005 | 3.73 | 3.8 | 3.73 | 3.79 |
| 09/20/2005 | 3.76 | 3.81 | 3.76 | 3.8 |
| 09/21/2005 | 3.78 | 3.81 | 3.78 | 3.81 |
| 09/22/2005 | 3.8 | 3.88 | 3.78 | 3.8 |
| 09/23/2005 | 3.82 | 3.88 | 3.79 | 3.79 |
| 09/26/2005 | 3.82 | 3.92 | 3.81 | 3.83 |
| 09/27/2005 | 3.83 | 3.85 | 3.8 | 3.82 |
| 09/28/2005 | 3.9 | 4.18 | 3.9 | 4.11 |
| 09/29/2005 | 4.18 | 4.19 | 4.06 | 4.08 |
| 09/30/2005 | 4.05 | 4.1 | 4.04 | 4.09 |
| 10/03/2005 | 4.1 | 4.12 | 4.1 | 4.1 |
| 10/04/2005 | 4.1 | 4.17 | 4.1 | 4.12 |
| 10/05/2005 | 4.1 | 4.16 | 4.06 | 4.12 |
| 10/06/2005 | 4.19 | 4.31 | 4.18 | 4.19 |
| 10/07/2005 | 4.17 | 4.2 | 4.17 | 4.19 |
| 10/11/2005 | 4.19 | 4.19 | 4.07 | 4.12 |
| 10/12/2005 | 4.07 | 4.09 | 3.91 | 3.91 |
| 10/13/2005 | 3.92 | 3.98 | 3.88 | 3.94 |
| 10/14/2005 | 3.95 | 4.01 | 3.93 | 3.99 |
| 10/17/2005 | 3.94 | 4.03 | 3.94 | 4.03 |
| 10/18/2005 | 4.01 | 4.1 | 3.99 | 4.01 |
| 10/19/2005 | 4 | 4.12 | 3.98 | 4.12 |
| 10/20/2005 | 4.13 | 4.15 | 4.09 | 4.13 |
| 10/21/2005 | 4.13 | 4.14 | 4.02 | 4.09 |
| 10/24/2005 | 4.01 | 4.11 | 4 | 4.07 |
| 10/25/2005 | 4.21 | 4.22 | 4.13 | 4.17 |
| 10/26/2005 | 4.15 | 4.17 | 4.03 | 4.08 |
| 10/27/2005 | 4 | 4.03 | 3.89 | 3.89 |
| 10/28/2005 | 3.94 | 4 | 3.94 | 4 |
| 10/31/2005 | 3.96 | 4.06 | 3.96 | 4.03 |
| 11/01/2005 | 3.98 | 4.07 | 3.98 | 4 |
| 11/02/2005 | 4.09 | 4.19 | 4.04 | 4.18 |
| 11/03/2005 | 4.18 | 4.29 | 4.13 | 4.29 |
| 11/04/2005 | 4.28 | 4.55 | 4.28 | 4.44 |
| 11/07/2005 | 4.47 | 4.61 | 4.46 | 4.54 |
| 11/08/2005 | 4.55 | 4.61 | 4.53 | 4.61 |
| 11/09/2005 | 4.63 | 4.65 | 4.54 | 4.57 |
| 11/10/2005 | 4.59 | 4.61 | 4.55 | 4.59 |
| 11/11/2005 | 4.58 | 4.6 | 4.56 | 4.59 |
| 11/14/2005 | 4.63 | 4.76 | 4.63 | 4.68 |
| 11/15/2005 | 4.72 | 4.72 | 4.56 | 4.57 |
| 11/16/2005 | 4.56 | 4.61 | 4.56 | 4.61 |
| 11/17/2005 | 4.57 | 4.72 | 4.57 | 4.65 |
| 11/18/2005 | 4.6 | 4.63 | 4.56 | 4.62 |
| 11/21/2005 | 4.57 | 4.58 | 4.45 | 4.52 |
| 11/22/2005 | 4.48 | 4.53 | 4.47 | 4.5 |
| 11/23/2005 | 4.47 | 4.52 | 4.46 | 4.48 |
| 11/24/2005 | 4.46 | 4.54 | 4.46 | 4.49 |
| 11/25/2005 | 4.5 | 4.5 | 4.38 | 4.39 |
| 11/28/2005 | 4.47 | 4.47 | 4.34 | 4.34 |
| 11/29/2005 | 4.34 | 4.38 | 4.3 | 4.3 |
| 11/30/2005 | 4.3 | 4.37 | 4.3 | 4.36 |
| 12/01/2005 | 4.38 | 4.38 | 4.3 | 4.33 |
| 12/02/2005 | 4.28 | 4.38 | 4.28 | 4.35 |
| 12/05/2005 | 4.38 | 4.39 | 4.32 | 4.38 |
| 12/06/2005 | 4.41 | 4.44 | 4.39 | 4.42 |
| 12/07/2005 | 4.48 | 4.48 | 4.36 | 4.38 |
| 12/08/2005 | 4.43 | 4.43 | 4.35 | 4.36 |
| 12/09/2005 | 4.35 | 4.38 | 4.34 | 4.35 |
| 12/12/2005 | 4.32 | 4.35 | 4.32 | 4.33 |
| 12/13/2005 | 4.31 | 4.36 | 4.26 | 4.34 |
| 12/14/2005 | 4.33 | 4.37 | 4.29 | 4.32 |
| 12/15/2005 | 4.34 | 4.38 | 4.33 | 4.36 |
| 12/16/2005 | 4.35 | 4.4 | 4.35 | 4.4 |
| 12/19/2005 | 4.41 | 4.43 | 4.38 | 4.4 |
| 12/20/2005 | 4.39 | 4.39 | 4.33 | 4.35 |
| 12/21/2005 | 4.32 | 4.34 | 4.29 | 4.33 |
| 12/22/2005 | 4.33 | 4.34 | 4.24 | 4.25 |
| 12/23/2005 | 4.23 | 4.26 | 4.18 | 4.22 |
| 12/28/2005 | 4.16 | 4.2 | 4.04 | 4.07 |
| 12/29/2005 | 4.09 | 4.11 | 4.08 | 4.1 |
| 12/30/2005 | 4.08 | 4.11 | 3.99 | 4.11 |