Canada markets open in 7 hours 36 minutes

Open Text Corporation (OTEX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
55.32-0.39 (-0.70%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 12, 202155.3455.6754.8855.3255.32642,700
May 11, 202156.0056.4255.5755.7155.71878,900
May 10, 202158.1658.8056.7356.7756.77694,100
May 07, 202157.0058.2956.5458.1758.17604,100
May 06, 202157.4357.4356.0156.5756.57689,500
May 05, 202158.4458.4457.2557.3057.30513,700
May 04, 202158.0158.3057.8058.2658.26398,000
May 03, 202158.0458.7257.8958.2658.26245,900
Apr. 30, 202158.3058.4357.4957.8857.88518,000
Apr. 29, 202158.8559.2358.3858.6858.68346,000
Apr. 28, 202159.6159.6358.6758.7558.75372,900
Apr. 27, 202159.3459.8258.6559.5159.51387,600
Apr. 26, 202159.3759.4858.5959.0859.08523,800
Apr. 23, 202161.0961.3759.4559.5059.50466,000
Apr. 22, 202161.1761.2860.5260.9860.98555,200
Apr. 21, 202161.5061.7660.6961.0661.06436,500
Apr. 20, 202161.6961.8961.0861.4461.44301,400
Apr. 19, 202162.1362.3261.5061.7561.75264,700
Apr. 16, 202162.6862.6861.9262.3362.33274,300
Apr. 15, 202162.4362.6862.1562.5062.50312,000
Apr. 14, 202162.1163.0461.8361.8961.89528,500
Apr. 13, 202162.5462.7161.9562.0362.03407,300
Apr. 12, 202161.6662.4261.6062.3162.31582,400
Apr. 09, 202161.7861.8861.3261.8761.87349,200
Apr. 08, 202161.9162.6561.7861.9961.99389,800
Apr. 07, 202161.6962.1361.5661.5861.58357,100
Apr. 06, 202161.2561.7260.5861.5161.51282,700
Apr. 05, 202160.9161.2460.6961.1861.18374,300
Apr. 01, 202160.3260.8960.2360.6160.61376,400
Mar. 31, 202160.0660.5759.7159.9259.92602,600
Mar. 30, 202159.9660.1459.4559.8459.84272,000
Mar. 29, 202160.0660.5359.7160.0960.09585,000
Mar. 26, 202159.9560.3359.5460.2760.27348,500
Mar. 25, 202159.8560.2659.4660.0660.06367,700
Mar. 24, 202161.0861.4459.8159.9059.90468,400
Mar. 23, 202161.8862.3460.8261.0961.09515,200
Mar. 22, 202161.6662.3761.5461.7161.71478,200
Mar. 19, 202160.6761.9760.3361.4861.482,437,400
Mar. 18, 202160.4261.0260.0360.5960.59391,500
Mar. 17, 202161.4161.5360.3160.7860.78757,400
Mar. 16, 202161.0361.6260.7561.5461.54749,700
Mar. 15, 202159.4260.8459.2760.7760.77447,100
Mar. 12, 202159.7959.9559.1159.3759.37530,700
Mar. 11, 202159.4460.6059.2359.9959.99716,500
Mar. 10, 202159.0759.6658.6358.7558.75660,000
Mar. 09, 202157.5959.2957.5958.7158.71801,800
Mar. 08, 202157.3058.0557.0057.1557.15503,800
Mar. 05, 202156.7657.7155.7757.3657.36646,500
Mar. 04, 202157.1057.6156.1656.4356.43517,400
Mar. 04, 20210.254 Dividend
Mar. 03, 202158.0958.3756.9557.4357.18675,400
Mar. 02, 202157.8858.2957.1458.0857.82497,100
Mar. 01, 202157.1557.9857.1557.8957.63617,300
Feb. 26, 202157.0957.3256.6156.6856.43689,600
Feb. 25, 202157.0557.5256.5956.9356.68497,800
Feb. 24, 202156.4857.3356.0057.1656.91588,100
Feb. 23, 202157.0157.3756.1756.7056.45466,500
Feb. 22, 202158.3058.3457.3657.5357.28376,200
Feb. 19, 202159.2959.3058.1758.9258.66433,600
Feb. 18, 202159.4259.9358.6259.4259.16792,200
Feb. 17, 202159.9259.9259.0859.6459.38430,800
Feb. 16, 202160.9261.0259.7560.0459.77890,800
Feb. 12, 202161.1861.2559.8860.9360.66528,400
Feb. 11, 202162.1662.2561.1161.3161.04599,600
Feb. 10, 202162.7162.8161.7662.1561.88585,200
Feb. 09, 202162.9063.2662.2762.4862.20413,100
Feb. 08, 202162.4563.7362.3862.7662.48433,700
Feb. 05, 202161.5663.7161.5162.2461.961,099,100
Feb. 04, 202160.6961.1359.6260.9860.71492,800
Feb. 03, 202159.8860.2759.1560.1859.91531,200
Feb. 02, 202159.2659.8658.9959.8159.55349,900
Feb. 01, 202157.6859.1357.6159.0358.77325,900
Jan. 29, 202158.8759.1157.1357.2857.03733,500
Jan. 28, 202159.0459.5158.5059.3259.06394,800
Jan. 27, 202159.1859.5758.5159.0058.74767,200
Jan. 26, 202159.3759.4058.6759.2859.02256,700
Jan. 25, 202159.6359.7258.8059.3959.13237,600
Jan. 22, 202159.2959.7159.2959.5959.33255,500
Jan. 21, 202160.0460.0459.1659.3759.11353,100
Jan. 20, 202159.7660.1559.5860.1059.83412,900
Jan. 19, 202158.9459.6058.8659.4259.16353,400
Jan. 18, 202158.9959.5158.8858.9258.6690,800
Jan. 15, 202158.8459.2058.4258.8458.58302,400
Jan. 14, 202157.3159.3257.2158.6158.35652,100
Jan. 13, 202156.6957.6656.4557.4457.19548,700
Jan. 12, 202156.3456.6555.8156.5456.29734,100
Jan. 11, 202157.1057.3956.2956.5556.30462,600
Jan. 08, 202156.7857.3156.7057.1056.851,334,000
Jan. 07, 202157.1857.4556.6156.6956.44741,000
Jan. 06, 202157.6357.8256.8456.8856.63719,700
Jan. 05, 202157.8258.3857.6057.9257.66309,200
Jan. 04, 202158.0758.3357.4458.0157.75363,800
Dec. 31, 202057.9958.2557.7257.8457.58371,600
Dec. 30, 202058.4958.6158.0058.0057.74293,200
Dec. 29, 202058.7958.9957.8658.3158.05279,600
Dec. 24, 202058.0458.6458.0358.6358.37187,500
Dec. 23, 202058.6058.6257.7458.0257.76725,900
Dec. 22, 202057.8558.9257.6458.6458.38715,000
Dec. 21, 202057.5557.7756.2157.7057.44466,900
Dec. 18, 202058.3458.3457.3657.7757.511,743,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...