OTEX.TO: Open Text Corporation Historical Data

2012 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 13.4416

CLOSE 13.4476

Low

LOW 11.19

High

HIGH 15.67

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2012	13.09	13.45	13.09	13.26
01/04/2012	13.25	13.25	12.99	13.09
01/05/2012	13.09	13.28	13.05	13.18
01/06/2012	13.19	13.21	12.99	13.04
01/09/2012	12.99	13.14	12.91	13.03
01/10/2012	13.17	13.17	12.56	12.65
01/11/2012	12.65	12.77	12.42	12.67
01/12/2012	12.67	12.79	12.59	12.7
01/13/2012	12.65	12.65	12.32	12.34
01/16/2012	12.35	12.45	12.34	12.41
01/17/2012	12.5	12.52	12.17	12.34
01/18/2012	12.36	12.55	12.3	12.54
01/19/2012	12.53	12.79	12.53	12.68
01/20/2012	12.68	12.8	12.6	12.67
01/23/2012	12.68	12.75	12.48	12.6
01/24/2012	12.6	12.66	12.48	12.57
01/25/2012	12.6	13.01	12.6	12.92
01/26/2012	13	13.69	12.92	13.31
01/27/2012	13.37	13.5	13.25	13.37
01/30/2012	13.26	13.36	13.16	13.19
01/31/2012	13.24	13.24	12.63	12.71
02/01/2012	12.81	13.17	12.48	13.17
02/02/2012	14.64	15.59	14.64	15.09
02/03/2012	15.09	15.17	14.87	15.09
02/06/2012	15	15.14	14.83	15.1
02/07/2012	15.1	15.24	14.79	15.14
02/08/2012	15.2	15.24	14.98	15
02/09/2012	14.98	15.24	14.89	15.2
02/10/2012	15.25	15.37	15.03	15.08
02/13/2012	15.04	15.67	15.04	15.59
02/14/2012	15.59	15.65	15.33	15.5
02/15/2012	15.5	15.5	15.27	15.32
02/16/2012	15.25	15.36	15.13	15.17
02/17/2012	15.13	15.27	15	15.05
02/21/2012	14.75	15.1	14.75	15.01
02/22/2012	15.16	15.35	15.08	15.23
02/23/2012	15.23	15.39	15.09	15.31
02/24/2012	15.37	15.5	15.29	15.45
02/27/2012	15.45	15.45	15.11	15.27
02/28/2012	15.08	15.27	15.08	15.22
02/29/2012	15.2	15.3	15.03	15.09
03/01/2012	15.05	15.16	15.02	15.1
03/02/2012	15.01	15.15	15	15.15
03/05/2012	15.15	15.21	14.95	14.98
03/06/2012	14.98	14.98	14.43	14.61
03/07/2012	14.58	14.88	14.52	14.75
03/08/2012	14.86	14.98	14.74	14.94
03/09/2012	15.11	15.11	14.85	15.01
03/12/2012	15.01	15.01	14.58	14.63
03/13/2012	14.68	14.8	14.61	14.8
03/14/2012	14.8	14.88	14.75	14.88
03/15/2012	15	15.09	14.8	14.85
03/16/2012	14.82	14.84	14.67	14.67
03/19/2012	14.67	14.76	14.59	14.64
03/20/2012	14.64	14.66	14.53	14.63
03/21/2012	14.63	14.65	14.47	14.53
03/22/2012	14.5	14.6	14.44	14.55
03/23/2012	14.46	14.59	14.45	14.48
03/26/2012	14.46	14.94	14.4	14.9
03/27/2012	14.95	14.97	14.86	14.88
03/28/2012	14.88	15.05	14.86	14.98
03/29/2012	14.88	15.04	14.88	15.02
03/30/2012	15.07	15.4	15.07	15.25
04/02/2012	15.22	15.3	15.14	15.2
04/03/2012	15.12	15.29	15.12	15.2
04/04/2012	15.2	15.26	14.99	15.23
04/05/2012	15.12	15.12	14.87	14.87
04/09/2012	14.82	14.82	14.7	14.77
04/10/2012	14.82	14.9	14.65	14.7
04/11/2012	14.69	14.94	14.69	14.85
04/12/2012	14.82	15.17	14.81	15.13
04/13/2012	15.12	15.33	15.03	15.19
04/16/2012	15.19	15.2	14.95	15.16
04/17/2012	15.17	15.52	14.88	15.49
04/18/2012	15.47	15.47	15.13	15.3
04/19/2012	15.3	15.32	14.77	14.77
04/20/2012	14.76	14.87	13.79	14.22
04/23/2012	14.1	14.1	13.69	13.76
04/24/2012	13.75	13.8	13.58	13.6
04/25/2012	13.75	13.85	13.64	13.83
04/26/2012	13.85	14.06	13.75	14.03
04/27/2012	13.94	14.14	13.92	13.93
04/30/2012	13.88	13.91	13.67	13.85
05/01/2012	13.67	13.73	13.01	13.37
05/02/2012	12.65	13.25	12.49	12.97
05/03/2012	12.83	12.84	12.4	12.62
05/04/2012	12.49	12.62	12.48	12.62
05/07/2012	12.6	12.6	12.25	12.33
05/08/2012	12.33	12.7	12.3	12.61
05/09/2012	12.69	12.72	12.44	12.58
05/10/2012	12.72	12.81	12.54	12.78
05/11/2012	12.75	12.8	12.58	12.59
05/14/2012	12.54	12.76	12.47	12.65
05/15/2012	12.66	12.66	12.3	12.46
05/16/2012	12.5	12.64	12.34	12.49
05/17/2012	12.46	12.61	12.34	12.57
05/18/2012	12.57	12.62	12.13	12.21
05/22/2012	12.57	12.67	12.43	12.53
05/23/2012	12.45	12.68	12.27	12.66
05/24/2012	12.7	12.71	12.43	12.56
05/25/2012	12.52	12.69	12.5	12.62
05/28/2012	12.51	12.69	12.35	12.55
05/29/2012	12.63	12.67	12.4	12.41
05/30/2012	12.34	12.44	12.32	12.38
05/31/2012	12.47	12.53	12.27	12.49
06/01/2012	12.49	12.49	12.11	12.23
06/04/2012	12.23	12.38	12.13	12.25
06/05/2012	12.14	12.38	12.12	12.28
06/06/2012	12.29	12.48	12.27	12.44
06/07/2012	12.51	12.55	12.19	12.22
06/08/2012	12.23	12.31	11.96	11.98
06/11/2012	11.93	12.14	11.83	11.89
06/12/2012	11.88	12.03	11.66	12.03
06/13/2012	12.01	12.01	11.88	11.97
06/14/2012	11.94	11.98	11.84	11.88
06/15/2012	11.85	12.19	11.85	12.12
06/18/2012	12.1	12.43	12.09	12.37
06/19/2012	12.42	12.82	12.39	12.55
06/20/2012	12.71	12.71	12.39	12.53
06/21/2012	12.48	12.54	12.25	12.32
06/22/2012	12.33	12.5	12.27	12.44
06/25/2012	12.44	12.44	12.08	12.15
06/26/2012	12.14	12.3	12.11	12.23
06/27/2012	12.24	12.63	12.24	12.56
06/28/2012	12.54	12.67	12.42	12.54
06/29/2012	12.55	12.76	12.55	12.75
07/03/2012	12.85	13.2	12.85	13.18
07/04/2012	13.2	13.56	13.18	13.52
07/05/2012	13.49	13.49	13.13	13.19
07/06/2012	12.87	12.9	12.22	12.39
07/09/2012	12.44	12.5	12.24	12.27
07/10/2012	12.28	12.29	12.01	12.16
07/11/2012	12.11	12.25	11.99	12.08
07/12/2012	12.02	12.18	11.97	12.04
07/13/2012	12.08	12.12	11.95	12
07/16/2012	11.93	12.12	11.74	12.03
07/17/2012	12.04	12.11	11.78	11.87
07/18/2012	11.79	12.13	11.79	12.04
07/19/2012	12.15	12.33	12.13	12.23
07/20/2012	12.15	12.16	11.96	12
07/23/2012	11.84	11.84	11.63	11.75
07/24/2012	11.75	11.88	11.56	11.61
07/25/2012	11.61	11.77	11.51	11.54
07/26/2012	11.54	11.63	11.47	11.51
07/27/2012	11.59	11.65	11.45	11.57
07/30/2012	11.57	11.6	11.31	11.46
07/31/2012	11.46	11.51	11.19	11.33
08/01/2012	11.34	11.7	11.23	11.61
08/02/2012	11.57	11.67	11.5	11.61
08/03/2012	11.61	12.32	11.61	12.17
08/07/2012	12.48	12.57	12.33	12.39
08/08/2012	12.36	12.48	12.07	12.22
08/09/2012	12.24	12.5	12.24	12.27
08/10/2012	12.32	13.7	12.32	13.55
08/13/2012	13.66	13.66	13.22	13.36
08/14/2012	13.37	13.44	13.16	13.23
08/15/2012	13.2	13.49	13.16	13.39
08/16/2012	13.46	13.46	13.33	13.42
08/17/2012	13.41	13.51	13.36	13.51
08/20/2012	13.58	13.58	13.18	13.44
08/21/2012	13.44	13.52	13.39	13.49
08/22/2012	13.49	13.55	13.38	13.48
08/23/2012	13.5	13.5	13.34	13.47
08/24/2012	13.43	13.45	13.23	13.26
08/27/2012	13.35	13.37	13.19	13.24
08/28/2012	13.2	13.36	13.13	13.24
08/29/2012	13.21	13.34	13.21	13.3
08/30/2012	13.3	13.32	13.18	13.25
08/31/2012	13.3	13.31	13.21	13.25
09/04/2012	13.24	13.41	13.21	13.3
09/05/2012	13.33	13.43	13.29	13.32
09/06/2012	13.5	13.8	13.39	13.75
09/07/2012	13.73	13.94	13.63	13.75
09/10/2012	13.72	13.72	13.55	13.57
09/11/2012	13.34	13.64	13.33	13.61
09/12/2012	13.68	13.84	13.58	13.7
09/13/2012	13.71	13.71	13.38	13.53
09/14/2012	13.59	13.9	13.59	13.87
09/17/2012	13.87	13.98	13.79	13.82
09/18/2012	13.8	13.87	13.6	13.76
09/19/2012	13.76	14	13.69	13.98
09/20/2012	13.97	14.08	13.79	13.82
09/21/2012	13.86	13.91	13.65	13.7
09/24/2012	13.69	13.82	13.65	13.75
09/25/2012	13.75	13.82	13.28	13.43
09/26/2012	13.38	13.38	13.18	13.3
09/27/2012	13.34	13.75	13.24	13.66
09/28/2012	13.68	13.73	13.47	13.55
10/01/2012	13.59	13.7	13.38	13.42
10/02/2012	13.46	13.65	13.41	13.57
10/03/2012	13.58	13.75	13.5	13.6
10/04/2012	13.6	13.6	13.2	13.26
10/05/2012	13.25	13.28	13.14	13.18
10/09/2012	13.15	13.28	13.14	13.27
10/10/2012	13.27	13.3	13.19	13.2
10/11/2012	13.27	13.29	13.09	13.1
10/12/2012	13.08	13.3	13.08	13.28
10/15/2012	13.28	13.35	13.16	13.25
10/16/2012	13.25	13.32	13.13	13.26
10/17/2012	13.17	13.17	13.05	13.16
10/18/2012	13.14	13.18	13.01	13.05
10/19/2012	13.08	13.08	12.65	12.73
10/22/2012	12.72	12.76	12.66	12.69
10/23/2012	12.69	12.69	12.53	12.57
10/24/2012	12.63	13.03	12.63	13
10/25/2012	13.07	13.21	12.99	13.03
10/26/2012	13.1	13.18	12.98	13.18
10/29/2012	13.2	13.23	13	13.06
10/30/2012	13	13.41	13	13.33
10/31/2012	13.19	13.47	13.12	13.42
11/01/2012	12.97	13.15	12.94	13.12
11/02/2012	13.13	13.22	12.92	13.19
11/05/2012	13.18	13.29	13.06	13.26
11/06/2012	13.3	13.42	13.22	13.4
11/07/2012	13.28	13.42	13.22	13.31
11/08/2012	13.32	13.35	13.22	13.34
11/09/2012	13.3	13.34	13.06	13.07
11/12/2012	13.08	13.15	13.06	13.12
11/13/2012	13.08	13.11	12.97	13.07
11/14/2012	13.05	13.05	12.92	12.98
11/15/2012	12.85	13.34	12.85	13.33
11/16/2012	13.37	13.37	13.17	13.34
11/19/2012	13.38	13.93	13.33	13.79
11/20/2012	13.79	13.8	13.6	13.63
11/21/2012	13.55	13.87	13.54	13.72
11/22/2012	13.52	13.83	13.52	13.8
11/23/2012	13.73	13.87	13.58	13.7
11/26/2012	13.72	13.91	13.61	13.62
11/27/2012	13.89	14.38	13.77	14.08
11/28/2012	13.67	14.07	13.67	14.01
11/29/2012	14.08	14.58	14.08	14.31
11/30/2012	14.3	14.3	14.11	14.27
12/03/2012	14.27	14.33	14.09	14.13
12/04/2012	14.1	14.1	13.82	13.94
12/05/2012	14	14	13.61	13.7
12/06/2012	13.88	13.88	13.7	13.83
12/07/2012	13.89	13.89	13.66	13.68
12/10/2012	13.64	13.81	13.58	13.72
12/11/2012	13.71	13.82	13.71	13.77
12/12/2012	13.8	14.03	13.8	13.92
12/13/2012	13.89	13.99	13.78	13.82
12/14/2012	13.77	13.83	13.65	13.75
12/17/2012	13.75	13.83	13.63	13.72
12/18/2012	13.72	14.13	13.72	14.02
12/19/2012	13.98	14.22	13.92	13.96
12/20/2012	13.98	14.09	13.92	14.02
12/21/2012	13.8	14.12	13.75	14.06
12/24/2012	14.12	14.13	14.04	14.07
12/27/2012	13.99	13.99	13.72	13.89
12/28/2012	13.82	13.91	13.78	13.83
12/31/2012	13.77	13.92	13.69	13.91

Menu

Create your free account now!

OTEX.TO: Open Text Corporation Historical Data

2012 Historical Chart

Average

Low

High