Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Open Text Corporation logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

OTEX.TO: Open Text Corporation Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.3336
CLOSE 8.3533

Low

LOW 6.62

High

HIGH 10.29
DATEOPENHIGHLOWCLOSE
01/02/20087.857.877.457.52
01/03/20087.527.617.477.59
01/04/20087.417.587.417.49
01/07/20087.497.497.077.13
01/08/20087.187.267.117.26
01/09/20087.267.266.947.23
01/10/20087.047.477.047.47
01/11/20087.387.767.377.37
01/14/20087.457.747.457.67
01/15/20087.737.817.67.8
01/16/20087.727.997.717.92
01/17/20087.917.997.657.69
01/18/20087.667.857.427.48
01/21/20087.17.237.037.09
01/22/20086.847.346.627.34
01/23/20087.037.36.967.27
01/24/20087.397.47.147.33
01/25/20087.397.647.377.56
01/28/20087.567.587.337.58
01/29/20087.537.67.297.41
01/30/20087.397.637.267.45
01/31/20087.327.837.327.79
02/01/20087.848.047.728.04
02/04/20087.948.037.747.97
02/05/20087.988.097.888
02/06/20088.088.087.938.06
02/07/20087.938.067.757.89
02/08/20087.887.947.547.85
02/11/20087.858.557.798.44
02/12/20088.538.618.48.53
02/13/20088.58.728.58.72
02/14/20088.718.748.518.63
02/15/20088.638.748.448.51
02/19/20088.738.748.378.46
02/20/20088.348.498.258.35
02/21/20088.428.488.268.29
02/22/20088.388.387.948.03
02/25/20088.038.087.858
02/26/20088.058.1888.09
02/27/20088.078.148.048.08
02/28/20088.078.197.978.11
02/29/20087.978.137.887.93
03/03/20087.938.027.877.94
03/04/20087.837.927.437.77
03/05/20087.817.957.77.81
03/06/20087.827.847.67.7
03/07/20087.77.767.387.41
03/10/20087.467.557.367.41
03/11/20087.427.697.397.6
03/12/20087.537.727.497.55
03/13/20087.547.77.367.65
03/14/20087.597.77.397.45
03/17/20087.197.577.067.56
03/18/20087.567.577.327.49
03/19/20087.597.627.357.41
03/20/20087.377.577.267.46
03/24/20087.467.757.467.65
03/25/20087.637.837.597.81
03/26/20087.817.897.487.85
03/27/20087.7587.698
03/28/20088.038.077.838.03
03/31/20088.038.137.958.12
04/01/20088.118.758.018.62
04/02/20088.718.778.588.71
04/03/20088.858.858.618.69
04/04/20088.568.78.548.62
04/07/20088.698.698.528.6
04/08/20088.58.638.498.63
04/09/20088.638.648.498.58
04/10/20088.518.668.518.65
04/11/20088.658.78.538.58
04/14/20088.638.638.458.53
04/15/20088.558.68.58.58
04/16/20088.568.948.348.59
04/17/20088.758.758.388.62
04/18/20088.758.88.68.71
04/21/20088.638.798.598.7
04/22/20088.638.788.478.53
04/23/20088.638.758.488.51
04/24/20088.438.568.228.4
04/25/20088.278.458.198.41
04/28/20088.58.68.398.48
04/29/20088.318.648.318.64
04/30/20088.759.58.649.3
05/01/20089.259.599.259.55
05/02/20089.579.759.529.63
05/05/20089.629.639.419.46
05/06/20089.499.739.359.62
05/07/20089.419.79.259.29
05/08/20089.359.428.929.24
05/09/20089.259.259.019.04
05/12/20089.169.519.169.47
05/13/20089.639.639.29.24
05/14/20089.289.459.269.29
05/15/20089.269.379.159.35
05/16/20089.269.679.269.45
05/20/20089.219.218.98.98
05/21/20089.029.048.798.84
05/22/20088.848.848.438.67
05/23/20088.538.738.518.56
05/26/20088.568.638.358.48
05/27/20088.438.88.438.62
05/28/20088.949.098.778.96
05/29/20088.829.068.788.94
05/30/20089.049.118.888.88
06/02/20088.858.898.688.81
06/03/20088.759.068.758.91
06/04/20088.999.148.829.03
06/05/20089.149.28.969.13
06/06/20089.369.368.968.99
06/09/20089.049.158.818.81
06/10/20088.738.818.528.67
06/11/20088.598.688.48.48
06/12/20088.358.668.288.49
06/13/20088.498.898.448.55
06/16/20088.58.798.38.72
06/17/20088.728.788.388.44
06/18/20088.448.58.278.41
06/19/20088.58.58.28.41
06/20/20088.338.358.078.07
06/23/20088.128.218.088.15
06/24/20088.198.268.038.14
06/25/20088.068.258.038.15
06/26/20088.098.1888.14
06/27/200888.117.988.04
06/30/20088.048.198.028.16
07/02/20087.88.067.747.96
07/03/20087.967.997.747.81
07/04/20088.058.217.988.02
07/07/20087.868.077.847.95
07/08/200888.3388.28
07/09/20088.218.338.118.11
07/10/20088.128.147.897.96
07/11/2008887.597.61
07/14/20087.567.727.427.6
07/15/20087.47.537.47.53
07/16/20087.537.777.427.65
07/17/20087.667.877.657.79
07/18/20087.797.797.527.57
07/21/20087.757.777.637.63
07/22/20087.687.757.587.63
07/23/20087.677.997.627.91
07/24/2008887.547.6
07/25/20087.547.787.447.51
07/28/20087.517.617.477.6
07/29/20087.757.877.647.7
07/30/20088.078.077.737.8
07/31/20087.998.127.757.98
08/01/20088.118.117.817.9
08/05/20088.028.027.757.82
08/06/20087.8287.757.96
08/07/200888.197.918.19
08/08/20088.28.528.088.39
08/11/20088.399.318.399.31
08/12/20089.249.579.19.23
08/13/20089.199.28.959.1
08/14/20089.139.719.139.24
08/15/20089.249.59.179.5
08/18/20089.499.499.099.27
08/19/20089.289.319.089.09
08/20/20089.379.58.839.25
08/21/20089.159.158.899.06
08/22/20089.139.258.989.22
08/25/20088.949.228.889.07
08/26/20089.079.158.919
08/27/20089.049.078.938.93
08/28/20088.949.548.949.54
08/29/20089.549.569.199.44
09/02/20089.429.579.219.32
09/03/20089.299.419.149.41
09/04/20089.359.358.658.95
09/05/20088.999.218.89.21
09/08/20088.829.28.88.85
09/09/20088.628.98.288.36
09/10/20088.368.68.348.49
09/11/20088.348.688.38.65
09/12/20088.568.628.478.59
09/15/20088.438.518.138.21
09/16/20088.498.578.048.17
09/17/20088.248.257.687.88
09/18/200889.289
09/19/20089.510.298.789.47
09/22/20089.749.749.019.01
09/23/20089.2610.029.249.98
09/24/20089.989.989.079.09
09/25/20089.089.248.899.12
09/26/20088.899.278.899.18
09/29/200899.078.558.55
09/30/20088.919.338.838.83
10/01/20089.259.639.019.48
10/02/20089.759.759.059.15
10/03/20089.029.158.428.65
10/06/20088.658.657.788.06
10/07/20087.828.117.517.81
10/08/20087.528.037.527.75
10/09/20087.838.077.287.3
10/10/20086.757.756.757.58
10/14/20088.498.497.787.87
10/15/20088.158.167.587.65
10/16/20087.377.657.217.51
10/17/20087.757.977.587.77
10/20/20087.958.247.958.24
10/21/20088.28.2488.15
10/22/20088.448.457.867.86
10/23/20087.998.127.47.69
10/24/20086.847.616.847.35
10/27/20087.357.757.277.27
10/28/20087.437.577.257.43
10/29/20087.457.857.357.75
10/30/20087.537.797.537.66
10/31/20087.788.357.637.64
11/03/20087.6487.598
11/04/20087.948.927.948.51
11/05/20088.449.118.258.46
11/06/20088.238.578.028.57
11/07/20088.318.418.238.41
11/10/20088.138.728.138.64
11/11/20088.68.98.418.77
11/12/20088.568.748.438.6
11/13/20088.59.058.49.05
11/14/20089.049.048.688.86
11/17/20088.7598.688.88
11/18/20088.78.78.468.59
11/19/20088.598.598.248.38
11/20/20088.168.257.988.22
11/21/20088.138.567.858.56
11/24/20088.098.47.818.15
11/25/20088.078.167.898
11/26/20088.128.37.928.26
11/27/20088.038.328.038.32
11/28/20088.178.968.158.92
12/01/20088.68.68.118.2
12/02/20088.288.488.068.48
12/03/20088.28.598.28.37
12/04/20088.488.618.328.43
12/05/20088.458.638.268.59
12/08/20088.388.598.388.51
12/09/20088.538.98.538.74
12/10/20088.738.798.548.62
12/11/20088.58.558.238.36
12/12/20088.138.58.138.5
12/15/20088.378.538.248.48
12/16/20088.328.588.328.58
12/17/20088.48.468.328.46
12/18/20088.718.778.558.75
12/19/20088.789.128.789.12
12/22/20089.029.048.778.95
12/23/20089.29.299.099.16
12/24/20089.259.299.159.2
12/29/20089.439.438.959.12
12/30/20089.19.419.19.32
12/31/20089.39.339.169.25