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

  • OTEX
  • NASDAQ
  • Business Services
  • Latest 53.23
  • Currency US$
  • Change 2.07
  • Percent Change 4.046 %
  • Volume 320,313
  • Fri Oct 24, 2014 04:00 PM EDT NASDAQ 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: 53.23 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 53.30 51.24 51.39 53.23 320,313
Oct 23 53.80 51.00 53.37 51.16 1,158,097
Oct 22 55.61 54.17 55.38 54.23 625,015
Oct 21 55.98 54.43 54.96 55.38 510,262
Oct 20 55.05 53.22 54.15 54.83 593,337
Oct 17 54.55 53.25 53.38 54.10 442,163
Oct 16 53.09 51.77 52.71 52.85 336,937
Oct 15 53.50 51.94 52.50 53.20 334,517
Oct 14 53.67 52.42 53.21 53.17 337,015
Oct 13 54.34 52.72 54.00 53.02 219,471
Oct 10 56.36 53.76 56.26 54.15 384,146
Oct 9 57.16 56.24 56.38 56.31 253,816
Oct 8 56.94 54.99 55.50 56.73 348,340
Oct 7 56.19 55.50 55.87 55.66 234,991
Oct 6 56.31 55.53 55.89 56.01 172,345
Oct 3 55.88 54.87 55.32 55.31 140,685
Oct 2 55.28 53.42 54.95 54.90 222,185
Oct 1 55.86 54.89 55.51 54.94 233,046
Sep 30 55.53 54.58 55.08 55.42 295,886
Sep 29 55.80 54.57 55.00 55.14 309,415
Sep 26 55.36 54.06 54.76 55.05 219,037
Sep 25 55.81 54.65 55.50 54.81 252,805
Sep 24 55.89 55.44 55.70 55.73 385,032
Sep 23 56.37 55.67 56.28 55.81 218,851
Sep 22 56.57 55.70 55.88 56.37 178,144
Sep 19 58.28 56.12 58.00 56.32 268,839
Sep 18 58.33 57.50 57.58 57.71 173,028
Sep 17 58.71 57.46 58.04 57.49 219,334
Sep 16 58.34 57.14 57.28 58.23 124,816
Sep 15 58.27 57.36 57.57 57.60 192,803
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.