The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Open Text

  • OTC
  • TSX
  • Business Services
  • Latest 61.81
  • Currency C$
  • Change 0.31
  • Percent Change 0.504 %
  • Volume 87,325
  • Tue Sep 30, 2014 11:36 AM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 61.81 Last Trade: Sep 30, 2014
Date High Low Open Close Volume
Sep 30 61.83 61.05 61.42 61.81 87,325
Sep 29 62.25 61.00 61.79 61.50 549,237
Sep 26 61.75 60.17 60.18 61.50 160,952
Sep 25 62.02 60.67 62.02 60.85 188,085
Sep 24 62.05 61.48 61.88 61.68 243,936
Sep 23 62.11 61.41 61.78 61.77 364,973
Sep 22 62.40 61.33 61.61 62.17 223,762
Sep 19 63.45 61.56 63.15 61.56 259,785
Sep 18 63.85 63.01 63.54 63.15 97,613
Sep 17 64.27 63.22 63.44 63.30 206,119
Sep 16 64.03 63.00 63.36 63.96 235,928
Sep 15 64.72 63.50 64.72 63.72 228,334
Sep 12 64.25 62.75 63.46 64.07 167,153
Sep 11 63.25 62.09 62.15 63.21 330,933
Sep 10 63.23 62.38 62.49 62.42 139,634
Sep 9 62.82 62.13 62.64 62.46 193,706
Sep 8 62.75 62.25 62.44 62.57 171,291
Sep 5 62.49 61.45 62.49 62.08 218,120
Sep 4 63.17 62.15 63.16 62.38 124,473
Sep 3 63.06 61.75 62.51 62.84 202,101
Sep 2 61.98 61.21 61.50 61.63 217,354
Aug 29 62.16 61.08 61.75 61.08 355,076
Aug 28 61.64 60.70 61.64 61.25 274,052
Aug 27 62.14 60.98 61.31 61.68 264,039
Aug 26 61.60 60.73 61.29 61.48 183,530
Aug 25 62.44 61.33 62.19 61.41 155,553
Aug 22 62.36 60.90 60.90 62.12 181,951
Aug 21 61.06 60.42 60.48 61.02 124,194
Aug 20 61.00 60.10 60.50 60.82 134,712
Aug 19 61.20 60.51 60.87 60.68 144,562
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.