Open Text Corporation: TSE:OTC historical prices

You have no recent quotes

chg | %

May 22, 2012

May 17, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 17, 2013	70.33	72.31	70.33	71.94	440,538
May 16, 2013	70.13	71.85	69.88	69.95	187,741
May 15, 2013	70.62	70.94	69.94	70.07	97,837
May 14, 2013	69.39	70.86	69.39	70.61	330,600
May 13, 2013	69.46	69.97	68.81	69.69	154,746
May 10, 2013	69.30	70.43	69.28	69.75	463,961
May 9, 2013	69.14	69.45	68.78	69.35	347,463
May 8, 2013	68.69	69.19	68.03	69.15	503,311
May 7, 2013	66.62	68.68	66.62	68.52	178,423
May 6, 2013	67.01	67.85	67.00	67.29	213,397
May 3, 2013	66.99	67.57	66.86	67.13	198,896
May 2, 2013	66.34	67.00	66.33	66.45	104,831
May 1, 2013	66.00	66.63	65.50	66.33	127,970
Apr 30, 2013	64.71	67.12	64.69	65.83	430,142
Apr 29, 2013	64.87	65.47	64.60	64.77	259,509
Apr 26, 2013	64.51	65.41	64.50	64.76	496,735
Apr 25, 2013	60.19	65.15	60.19	64.91	972,500
Apr 24, 2013	57.43	58.43	57.31	57.74	124,169
Apr 23, 2013	56.83	57.65	56.77	57.44	88,529
Apr 22, 2013	56.32	56.81	56.04	56.77	98,803
Apr 19, 2013	56.01	56.20	55.01	56.03	111,829
Apr 18, 2013	57.74	57.74	55.87	56.02	149,116
Apr 17, 2013	57.39	57.45	56.55	57.11	95,136
Apr 16, 2013	56.78	57.59	56.65	57.40	71,842
Apr 15, 2013	56.65	57.21	56.41	56.78	75,442
Apr 12, 2013	56.80	57.15	56.34	57.00	98,151
Apr 11, 2013	57.37	57.50	56.95	57.12	47,563
Apr 10, 2013	56.52	57.61	56.52	57.40	71,066
Apr 9, 2013	57.17	57.17	56.31	56.67	177,996
Apr 8, 2013	57.85	58.34	56.65	57.17	100,014