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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28.514
CLOSE 28.4978

Low

LOW 24.1

High

HIGH 34.7
DATEOPENHIGHLOWCLOSE
01/02/201424.4824.6524.1824.44
01/03/201424.624.6824.4824.68
01/06/201424.5624.7224.2824.62
01/07/201424.724.9424.6424.87
01/08/201424.9225.524.9225.4
01/09/201425.425.4824.3924.46
01/10/201424.4624.5624.2224.35
01/13/201424.3824.5124.124.13
01/14/201424.1724.3424.1324.26
01/15/201424.5625.0624.2724.81
01/16/201424.8524.8524.3824.59
01/17/201424.6324.824.4924.79
01/20/201425.1225.3824.9425
01/21/201425.0125.124.7924.97
01/22/201424.925.2624.925.15
01/23/20142525.2524.6625.05
01/24/201427.528.8127.4427.75
01/27/201427.7527.8426.2326.57
01/28/201426.5727.5226.4727.43
01/29/201427.3827.526.927.08
01/30/201427.1727.7927.1627.63
01/31/201427.5727.7127.3427.59
02/03/201427.8627.862727.18
02/04/201427.3727.472727.31
02/05/201427.527.526.9227.46
02/06/201427.5727.5727.2327.32
02/07/201427.7727.8227.4227.57
02/10/201427.6627.6627.2527.57
02/11/201427.532827.5327.8
02/12/201427.9128.2627.7127.87
02/13/201427.9828.5727.9828.31
02/14/201428.6328.6327.9928.08
02/18/201428.5428.6327.8727.97
02/19/201428.128.1827.728.14
02/20/201428.2728.3928.0528.33
02/21/201428.5429.0228.4228.8
02/24/201428.9928.9928.3528.49
02/25/201428.5528.5527.7527.89
02/26/201427.8528.2527.7528.03
02/27/201428.1628.4928.0828.3
02/28/201428.328.3628.0628.23
03/03/201427.528.0927.527.94
03/04/201428.3828.6428.0628.2
03/05/201428.3328.3427.8327.99
03/06/201428.0428.0427.5827.58
03/07/20142828.0927.7127.88
03/10/201427.8827.8827.4727.61
03/11/201427.6527.7527.527.65
03/12/201427.627.6227.2627.47
03/13/201427.4927.6726.5926.79
03/14/201426.7427.0526.6126.66
03/17/201426.6527.1726.6526.93
03/18/201427.0727.6427.0127.49
03/19/201427.4927.6727.1127.4
03/20/201427.4227.4326.9527.33
03/21/201427.5327.5326.9227.1
03/24/201427.0327.0926.6126.76
03/25/201426.826.8626.5126.65
03/26/201426.662726.2726.35
03/27/201426.2926.2925.7725.91
03/28/201425.8526.2825.7425.74
03/31/201425.7126.4725.7126.41
04/01/201426.2926.3625.7825.96
04/02/201426.0126.2125.625.94
04/03/20142626.125.4625.47
04/04/201425.4625.6925.0125.38
04/07/201425.0225.424.8525.12
04/08/201425.0625.3624.9625.07
04/09/201425.0825.6725.0825.55
04/10/201425.6225.6224.7825.05
04/11/201424.8625.3624.7124.88
04/14/201424.9725.2524.6225.11
04/15/201425.0725.324.6824.99
04/16/201425.0825.8625.0325.7
04/17/201425.6525.9425.425.8
04/21/201425.8825.8825.4125.72
04/22/201425.6325.6725.0925.18
04/23/201425.4525.6525.1125.41
04/24/201425.625.725.2125.41
04/25/201425.9527.5825.627.06
04/28/201427.0427.1626.7226.97
04/29/201426.9827.1226.7526.95
04/30/201426.9927.3426.8527.03
05/01/201427.0327.3926.9127.21
05/02/201427.3527.3527.0327.33
05/05/201427.2127.3527.0127.13
05/06/201427.1527.1526.726.86
05/07/201426.7726.826.126.3
05/08/201426.2926.4825.5425.65
05/09/201425.5425.7925.1825.63
05/12/201425.6226.1625.6226.1
05/13/201426.1826.1825.8826
05/14/201426.1226.1225.4825.54
05/15/201425.6425.7325.225.71
05/16/201425.5725.925.3225.88
05/20/201425.8526.1525.6326.06
05/21/201426.0526.0925.825.86
05/22/2014262625.6525.82
05/23/201425.7826.0125.6525.98
05/26/201425.7626.0325.7626.02
05/27/201425.9726.1325.825.86
05/28/201425.8225.8925.2225.29
05/29/201425.1725.3925.1725.32
05/30/201425.3525.4525.0725.3
06/02/201425.2425.3424.9725.1
06/03/201425.125.3325.0125.18
06/04/201425.4525.9825.1925.76
06/05/201426.0126.0125.7325.82
06/06/201425.8826.1925.8826.05
06/09/201425.9726.2925.9726.24
06/10/201426.1826.2825.8525.9
06/11/201425.9626.1425.8526.1
06/12/201426.0426.0425.7925.92
06/13/201425.8226.0325.7926.02
06/16/201426.0626.7926.0226.5
06/17/201426.5526.6126.3226.33
06/18/201426.3426.4626.0926.18
06/19/201426.1626.3525.926.09
06/20/201426.2226.2225.3825.45
06/23/201425.5125.7125.4425.64
06/24/201425.7925.8525.4225.46
06/25/201425.525.524.9625.08
06/26/201425.0825.392525.39
06/27/201425.4625.5325.2625.53
06/30/201425.525.7325.4325.6
07/02/201425.8426.3125.8326.03
07/03/201426.1626.2625.6825.77
07/04/2014262625.6325.64
07/07/201425.6425.7425.3825.6
07/08/201425.5225.6325.0525.59
07/09/201425.726.0525.5625.8
07/10/201425.7225.8625.3625.59
07/11/201425.2625.4525.1625.35
07/14/201425.325.3625.1625.34
07/15/201425.1625.3525.1625.3
07/16/201425.2225.525.2125.5
07/17/201425.3925.6125.3325.43
07/18/201425.4525.6825.3125.61
07/21/201425.7425.7425.5225.64
07/22/201425.782625.6725.71
07/23/201425.725.7225.5225.58
07/24/201425.5625.6725.5325.6
07/25/201425.5925.725.4125.64
07/28/201425.6825.8425.6525.74
07/29/201425.6625.9125.625.78
07/30/201425.6326.4925.6326.49
07/31/201428.9530.9628.9530.32
08/01/201430.2330.4729.9330.06
08/05/20143030.1729.6729.75
08/06/201429.9130.1629.7730
08/07/201430.1430.2429.4929.88
08/08/201429.9930.0829.6729.88
08/11/201429.9530.429.8430.26
08/12/201430.3230.429.9730.2
08/13/201430.3430.7230.1530.58
08/14/201430.8430.8430.5830.75
08/15/201430.7530.7529.8630.02
08/18/201430.2330.630.1330.42
08/19/201430.4430.630.2630.34
08/20/201430.2530.530.0530.41
08/21/201430.2430.5330.2130.51
08/22/201430.4531.1830.4531.06
08/25/201431.131.2230.6730.71
08/26/201430.6530.830.3730.74
08/27/201430.6631.0730.4930.84
08/28/201430.8230.8230.3530.63
08/29/201430.8831.0830.5430.54
09/02/201430.7530.9930.6130.82
09/03/201431.2631.5330.8831.42
09/04/201431.5831.5931.0831.19
09/05/201431.2531.2530.7331.04
09/08/201431.2231.3831.1331.29
09/09/201431.3231.4131.0731.23
09/10/201431.2531.6231.1931.21
09/11/201431.0831.6331.0531.61
09/12/201431.7332.1331.3832.03
09/15/201432.3632.3631.7531.86
09/16/201431.6832.0231.531.98
09/17/201431.7232.1431.6131.65
09/18/201431.7731.9331.5131.58
09/19/201431.5831.7330.7830.78
09/22/201430.8131.230.6731.09
09/23/201430.8931.0630.7130.89
09/24/201430.9431.0330.7430.84
09/25/201431.0131.0130.3430.43
09/26/201430.0930.8830.0930.75
09/29/201430.931.1330.530.75
09/30/201430.7131.1130.5330.98
10/01/201430.8631.1530.6730.67
10/02/201430.9330.9329.8430.6
10/03/201430.5931.4630.5931.17
10/06/201431.2231.4531.0531.14
10/07/201431.1731.430.9731.08
10/08/201430.9331.6230.7631.56
10/09/201431.5631.8531.3931.45
10/10/201431.431.4830.130.35
10/14/201429.6130.1329.5830.04
10/15/201429.6230.2129.2929.92
10/16/201429.3129.8729.329.78
10/17/201430.430.729.9630.46
10/20/201430.3831.0430.0530.85
10/21/201431.131.4230.5931.07
10/22/201431.1831.3330.4330.48
10/23/201430.2530.2528.6528.73
10/24/201428.8829.9328.7129.85
10/27/201429.9730.0529.5729.91
10/28/201429.9130.429.8630.34
10/29/201430.2730.6429.9530.25
10/30/201430.2230.6630.130.36
10/31/201430.7431.1830.7431.13
11/03/201431.2431.9931.1431.65
11/04/201431.732.231.3632.16
11/05/201432.2832.9432.232.61
11/06/201432.5832.9732.4232.97
11/07/201432.9933.3632.7432.86
11/10/201432.9633.4632.8233.46
11/11/201433.4833.4933.0733.33
11/12/201433.2333.2332.632.99
11/13/201432.9433.8132.9433.15
11/14/201433.2433.5732.9733.42
11/17/201433.5233.7933.333.68
11/18/201433.8334.1533.5833.78
11/19/201433.7833.8732.9433.03
11/20/201432.9533.0232.5632.67
11/21/201432.7532.8832.1932.29
11/24/201432.3532.4831.9832.27
11/25/201432.3232.5932.2332.59
11/26/201432.6533.0632.4932.99
11/27/201433.3133.7633.1133.57
11/28/201433.6434.2433.4633.85
12/01/201433.9633.9633.3133.53
12/02/201433.5333.6332.8433
12/03/201433.0633.7832.8533.69
12/04/201433.6133.7132.9833.05
12/05/201433.1234.3733.1234
12/08/201433.9134.3133.3533.72
12/09/201433.3533.8433.2533.79
12/10/201433.7133.8532.3332.5
12/11/201432.6333.4232.6332.92
12/12/201432.8932.9232.3732.5
12/15/201432.6533.2232.6332.98
12/16/201432.9232.9232.5532.59
12/17/201432.6533.0232.532.9
12/18/201433.4233.6732.8833.05
12/19/201433.4934.3133.1933.59
12/22/201433.6634.2833.6333.77
12/23/201433.7434.533.7434.49
12/24/201434.5134.734.1734.17
12/29/201434.2134.4133.8534.03
12/30/201434.0334.3633.8934.25
12/31/201434.3934.4533.833.81