OTEX.TO: Open Text Corporation Historical Data

2006 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 4.6799

CLOSE 4.6937

Low

LOW 3.67

High

HIGH 6.03

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	4.11	4.51	4.11	4.48
01/04/2006	4.51	4.51	4.31	4.35
01/05/2006	4.35	4.51	4.35	4.51
01/06/2006	4.5	4.55	4.5	4.53
01/09/2006	4.53	4.64	4.52	4.61
01/10/2006	4.63	4.64	4.56	4.62
01/11/2006	4.58	4.67	4.53	4.59
01/12/2006	4.59	4.61	4.54	4.57
01/13/2006	4.58	4.61	4.51	4.56
01/16/2006	4.58	4.62	4.56	4.56
01/17/2006	4.56	4.57	4.52	4.52
01/18/2006	4.51	4.52	4.47	4.5
01/19/2006	4.5	4.59	4.5	4.58
01/20/2006	4.57	4.57	4.48	4.49
01/23/2006	4.43	4.49	4.41	4.42
01/24/2006	4.47	4.51	4.44	4.44
01/25/2006	4.46	4.48	4.44	4.46
01/26/2006	4.44	4.54	4.44	4.53
01/27/2006	4.59	4.63	4.51	4.59
01/30/2006	4.6	4.72	4.56	4.62
01/31/2006	4.62	4.84	4.62	4.71
02/01/2006	4.72	4.8	4.71	4.78
02/02/2006	5.05	5.25	5	5.11
02/03/2006	5.11	5.17	5.01	5.02
02/06/2006	5	5.08	4.91	4.96
02/07/2006	4.93	5.03	4.88	4.94
02/08/2006	4.97	4.97	4.83	4.92
02/09/2006	4.94	4.98	4.93	4.94
02/10/2006	4.96	4.96	4.88	4.88
02/13/2006	4.93	5.04	4.89	4.97
02/14/2006	5.01	5.01	4.92	5
02/15/2006	4.99	5.05	4.97	5.05
02/16/2006	5.08	5.09	5	5.06
02/17/2006	5.06	5.07	5	5
02/20/2006	5.03	5.09	5.01	5.06
02/21/2006	5.01	5.03	4.88	4.91
02/22/2006	4.9	5.07	4.9	5.06
02/23/2006	4.99	5.19	4.99	5.06
02/24/2006	5.13	5.13	5.04	5.05
02/27/2006	5.01	5.09	4.98	5.04
02/28/2006	5	5.02	4.96	4.96
03/01/2006	4.99	5.05	4.93	4.97
03/02/2006	4.94	5.05	4.93	5.04
03/03/2006	5	5.06	4.98	5.02
03/06/2006	5.08	5.12	5.03	5.03
03/07/2006	5.01	5.03	4.9	4.99
03/08/2006	4.97	4.97	4.81	4.97
03/09/2006	4.91	4.97	4.87	4.89
03/10/2006	4.88	4.95	4.83	4.85
03/13/2006	4.83	4.93	4.81	4.85
03/14/2006	4.85	4.89	4.84	4.86
03/15/2006	4.79	4.85	4.68	4.73
03/16/2006	4.69	4.78	4.69	4.71
03/17/2006	4.75	4.77	4.68	4.68
03/20/2006	4.71	4.85	4.7	4.78
03/21/2006	4.72	4.83	4.72	4.78
03/22/2006	4.72	4.72	4.68	4.68
03/23/2006	4.67	4.76	4.63	4.73
03/24/2006	4.72	4.77	4.7	4.76
03/27/2006	4.78	4.79	4.72	4.75
03/28/2006	4.7	4.76	4.7	4.72
03/29/2006	4.74	4.87	4.74	4.83
03/30/2006	4.76	4.85	4.76	4.83
03/31/2006	4.8	4.84	4.78	4.78
04/03/2006	4.82	4.83	4.78	4.78
04/04/2006	4.77	4.79	4.7	4.7
04/05/2006	4.68	4.69	4.58	4.67
04/06/2006	4.65	4.67	4.62	4.62
04/07/2006	4.6	4.6	4.56	4.59
04/10/2006	4.57	4.67	4.56	4.63
04/11/2006	4.63	4.67	4.62	4.63
04/12/2006	4.61	4.71	4.61	4.69
04/13/2006	4.74	4.81	4.7	4.81
04/17/2006	4.8	4.84	4.67	4.71
04/18/2006	4.67	4.75	4.67	4.7
04/19/2006	4.68	4.72	4.68	4.72
04/20/2006	4.69	4.78	4.68	4.69
04/21/2006	4.76	4.86	4.72	4.72
04/24/2006	4.72	4.89	4.72	4.88
04/25/2006	4.89	4.96	4.88	4.93
04/26/2006	4.87	5.21	4.87	5.04
04/27/2006	5.02	5.04	4.95	4.97
04/28/2006	4.99	5.09	4.95	5.09
05/01/2006	5	5.15	5	5.06
05/02/2006	5.09	5.21	5.04	5.18
05/03/2006	5.19	5.3	5.11	5.28
05/04/2006	5.28	5.31	5.22	5.31
05/05/2006	4.45	4.5	4.25	4.31
05/08/2006	4.38	4.38	4.13	4.16
05/09/2006	4.25	4.25	4.03	4.06
05/10/2006	4.01	4.17	4.01	4.12
05/11/2006	4.16	4.16	4.02	4.07
05/12/2006	4.04	4.06	4	4.03
05/15/2006	4.04	4.07	3.97	4.04
05/16/2006	4.03	4.08	3.99	3.99
05/17/2006	3.96	4.01	3.89	3.93
05/18/2006	3.9	3.95	3.88	3.88
05/19/2006	3.91	3.92	3.81	3.85
05/23/2006	3.76	3.88	3.76	3.79
05/24/2006	3.77	3.8	3.72	3.76
05/25/2006	3.78	3.85	3.74	3.76
05/26/2006	3.85	3.91	3.83	3.91
05/29/2006	3.88	3.95	3.79	3.82
05/30/2006	3.82	3.9	3.81	3.85
05/31/2006	3.85	3.97	3.8	3.97
06/01/2006	3.94	3.99	3.9	3.99
06/02/2006	4	4	3.91	3.99
06/05/2006	4.01	4.03	3.96	4.01
06/06/2006	4.04	4.05	3.95	4.01
06/07/2006	4	4.03	3.93	3.94
06/08/2006	4	4.03	3.77	3.85
06/09/2006	3.82	3.85	3.75	3.78
06/12/2006	3.78	3.81	3.72	3.72
06/13/2006	3.7	3.88	3.7	3.86
06/14/2006	3.89	3.89	3.82	3.84
06/15/2006	3.84	4	3.84	4
06/16/2006	3.98	4.01	3.98	3.99
06/19/2006	4.01	4.1	4.01	4.03
06/20/2006	4.03	4.07	4.03	4.06
06/21/2006	4.01	4.06	4.01	4.05
06/22/2006	4.01	4.04	4.01	4.01
06/23/2006	4.06	4.06	3.98	4.02
06/26/2006	4.01	4.05	4.01	4.01
06/27/2006	4.02	4.07	4.02	4.03
06/28/2006	4.03	4.04	3.98	3.99
06/29/2006	3.99	4.04	3.95	3.99
06/30/2006	3.99	4.04	3.99	4
07/04/2006	4.01	4.01	3.98	4
07/05/2006	4	4.01	3.91	3.92
07/06/2006	3.75	3.84	3.68	3.77
07/07/2006	3.74	3.8	3.69	3.8
07/10/2006	3.8	3.8	3.77	3.79
07/11/2006	3.85	3.97	3.81	3.97
07/12/2006	3.88	4	3.88	3.99
07/13/2006	3.91	3.94	3.77	3.79
07/14/2006	3.77	3.77	3.67	3.72
07/17/2006	3.75	3.75	3.67	3.72
07/18/2006	3.75	3.75	3.68	3.74
07/19/2006	3.73	3.83	3.73	3.82
07/20/2006	3.81	3.82	3.74	3.74
07/21/2006	3.76	3.76	3.69	3.69
07/24/2006	3.73	3.81	3.73	3.8
07/25/2006	3.75	3.85	3.75	3.82
07/26/2006	3.83	3.87	3.8	3.85
07/27/2006	3.8	3.85	3.76	3.78
07/28/2006	3.78	3.85	3.78	3.83
07/31/2006	3.87	3.87	3.81	3.85
08/01/2006	3.85	3.86	3.81	3.82
08/02/2006	3.83	3.95	3.81	3.91
08/03/2006	3.87	3.92	3.86	3.89
08/04/2006	3.86	3.98	3.86	3.96
08/08/2006	3.8	3.94	3.8	3.94
08/09/2006	3.91	3.92	3.75	3.76
08/10/2006	3.74	4.01	3.73	3.96
08/11/2006	4	4.1	3.92	3.98
08/14/2006	4.04	4.1	4	4.04
08/15/2006	4.06	4.21	4.03	4.21
08/16/2006	4.2	4.26	4.17	4.25
08/17/2006	4.25	4.32	4.23	4.29
08/18/2006	4.26	4.5	4.26	4.42
08/21/2006	4.43	4.47	4.36	4.36
08/22/2006	4.36	4.45	4.33	4.41
08/23/2006	4.4	4.45	4.36	4.39
08/24/2006	4.39	4.46	4.39	4.45
08/25/2006	4.38	4.53	4.38	4.47
08/28/2006	4.43	4.54	4.41	4.53
08/29/2006	4.52	4.56	4.5	4.54
08/30/2006	4.51	4.69	4.49	4.63
08/31/2006	4.6	4.67	4.49	4.51
09/01/2006	4.65	4.76	4.57	4.68
09/05/2006	4.68	4.86	4.68	4.83
09/06/2006	4.8	4.8	4.65	4.66
09/07/2006	4.69	4.7	4.56	4.56
09/08/2006	4.62	4.63	4.56	4.63
09/11/2006	4.54	4.62	4.51	4.57
09/12/2006	4.55	4.61	4.51	4.61
09/13/2006	4.6	4.75	4.56	4.59
09/14/2006	4.59	4.59	4.55	4.56
09/15/2006	4.58	4.66	4.55	4.64
09/18/2006	4.69	4.81	4.68	4.71
09/19/2006	4.71	4.78	4.71	4.76
09/20/2006	4.74	4.83	4.74	4.83
09/21/2006	4.81	4.82	4.74	4.74
09/22/2006	4.72	4.72	4.62	4.68
09/25/2006	4.71	4.77	4.68	4.75
09/26/2006	4.75	4.81	4.74	4.76
09/27/2006	4.81	4.84	4.76	4.84
09/28/2006	4.8	4.96	4.8	4.93
09/29/2006	4.95	5.01	4.92	5
10/02/2006	5	5.11	5	5.04
10/03/2006	5.06	5.07	5.03	5.04
10/04/2006	5.07	5.09	5.06	5.08
10/05/2006	5.11	5.11	5.07	5.08
10/06/2006	5.05	5.13	5.05	5.13
10/10/2006	5.13	5.21	5.13	5.16
10/11/2006	5.21	5.5	5.17	5.29
10/12/2006	5.23	5.36	5.23	5.33
10/13/2006	5.34	5.44	5.32	5.36
10/16/2006	5.42	5.42	5.31	5.35
10/17/2006	5.32	5.33	5.11	5.25
10/18/2006	5.26	5.27	5.21	5.25
10/19/2006	5.1	5.23	5.01	5.11
10/20/2006	5.07	5.1	5.05	5.07
10/23/2006	5.08	5.13	5.06	5.11
10/24/2006	5.12	5.12	5	5.06
10/25/2006	5	5.09	5	5.06
10/26/2006	5.04	5.11	5.04	5.1
10/27/2006	5.04	5.1	4.98	5.03
10/30/2006	5.04	5.05	4.93	5.01
10/31/2006	5.06	5.11	5.02	5.1
11/01/2006	5.13	5.15	5.02	5.04
11/02/2006	5.01	5.06	4.94	5
11/03/2006	5.05	5.07	5.01	5.04
11/06/2006	5.11	5.14	5.08	5.11
11/07/2006	5.11	5.43	5.06	5.36
11/08/2006	5.35	5.45	5.34	5.41
11/09/2006	5.46	5.46	5.37	5.38
11/10/2006	5.3	5.49	5.3	5.46
11/13/2006	5.48	5.76	5.48	5.68
11/14/2006	5.67	5.73	5.65	5.7
11/15/2006	5.66	5.72	5.64	5.65
11/16/2006	5.67	5.81	5.66	5.79
11/17/2006	5.8	5.8	5.78	5.8
11/20/2006	5.74	5.8	5.71	5.76
11/21/2006	5.75	5.8	5.69	5.73
11/22/2006	5.69	5.8	5.69	5.78
11/23/2006	5.75	5.77	5.73	5.75
11/24/2006	5.72	5.77	5.7	5.71
11/27/2006	5.77	5.77	5.45	5.47
11/28/2006	5.43	5.48	5.39	5.44
11/29/2006	5.44	5.51	5.3	5.33
11/30/2006	5.33	5.45	5.33	5.38
12/01/2006	5.4	5.48	5.29	5.32
12/04/2006	5.29	5.53	5.29	5.53
12/05/2006	5.63	5.67	5.54	5.67
12/06/2006	5.67	5.78	5.67	5.78
12/07/2006	5.75	5.76	5.71	5.73
12/08/2006	5.71	5.72	5.7	5.71
12/11/2006	5.76	5.79	5.7	5.76
12/12/2006	5.77	5.86	5.76	5.84
12/13/2006	5.86	5.86	5.75	5.78
12/14/2006	5.8	5.86	5.76	5.84
12/15/2006	5.77	5.96	5.77	5.94
12/18/2006	5.94	5.95	5.85	5.86
12/19/2006	5.81	5.84	5.73	5.8
12/20/2006	5.84	5.87	5.81	5.81
12/21/2006	5.85	5.88	5.82	5.85
12/22/2006	5.82	5.84	5.8	5.82
12/27/2006	5.81	5.93	5.81	5.88
12/28/2006	5.87	5.93	5.87	5.88
12/29/2006	5.93	6.03	5.91	5.98

Menu

Create your free account now!

OTEX.TO: Open Text Corporation Historical Data

2006 Historical Chart

Average

Low

High