OTEX.TO - Open Text Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201954.3554.4053.7554.2254.22647,400
Sep 17, 201954.2054.6954.1354.3454.34519,000
Sep 16, 201954.0454.3653.7854.1354.13555,900
Sep 13, 201954.5254.8954.1354.3554.35624,400
Sep 12, 201954.4654.7254.2154.6054.60657,400
Sep 11, 201954.0154.3453.5254.3354.33602,100
Sep 10, 201954.3854.3853.2053.8653.86547,300
Sep 09, 201954.8454.9153.9054.4754.47564,200
Sep 06, 201954.8855.2754.6754.7554.75513,200
Sep 05, 201953.8955.4553.6454.9454.94828,400
Sep 04, 201953.1953.5553.0853.3653.36847,900
Sep 03, 201951.9652.9251.6752.7952.79923,800
Aug 30, 201951.9352.1351.5752.0952.09515,700
Aug 29, 201950.9851.7950.9851.6551.65426,000
Aug 29, 20190.232 Dividend
Aug 28, 201951.1051.3350.8651.2551.02321,800
Aug 27, 201951.1251.5850.8051.4251.19814,200
Aug 26, 201951.6351.6350.7151.0050.77521,500
Aug 23, 201951.8052.2251.1651.3051.07665,900
Aug 22, 201951.9352.0851.3452.0151.77361,400
Aug 21, 201951.8051.9851.5951.8351.60568,200
Aug 20, 201951.4651.6151.1451.4151.18498,700
Aug 19, 201951.4251.6751.1451.5951.36403,300
Aug 16, 201950.8851.1450.6351.0550.82492,500
Aug 15, 201949.9550.5649.9550.5050.27449,700
Aug 14, 201950.2450.6949.5350.0549.82921,600
Aug 13, 201950.5450.9650.5150.7550.52612,600
Aug 12, 201950.8150.9750.4950.8050.57611,300
Aug 09, 201950.8651.2050.4850.7850.55517,500
Aug 08, 201950.5751.1950.4951.0450.81565,200
Aug 07, 201949.9750.6849.9350.5150.28859,900
Aug 06, 201950.3550.6249.6450.2750.041,763,200
Aug 02, 201955.0955.0951.0651.2651.032,559,400
Aug 01, 201956.5457.1756.0356.2355.98465,700
Jul 31, 201956.8656.9055.7056.2956.04454,400
Jul 30, 201957.2757.4756.7456.8056.54314,300
Jul 29, 201958.2758.3757.1557.5657.30351,000
Jul 26, 201958.0058.6557.9058.0257.76431,400
Jul 25, 201957.5857.8957.1757.7957.53530,500
Jul 24, 201956.6757.5356.4257.5157.25379,300
Jul 23, 201957.1957.3256.4756.8256.56356,300
Jul 22, 201955.9957.0755.8556.9156.65570,500
Jul 19, 201955.9456.1755.7855.8255.57607,100
Jul 18, 201955.3655.8055.3555.6455.39477,900
Jul 17, 201955.5956.0255.4355.4755.22492,400
Jul 16, 201955.7055.8455.4055.5255.27379,700
Jul 15, 201955.4955.8355.0955.7555.50645,700
Jul 12, 201956.1056.2655.2055.3655.11672,000
Jul 11, 201956.6856.6855.8556.0355.78849,000
Jul 10, 201955.9156.3455.4555.6155.36813,500
Jul 09, 201954.5056.2954.5055.7355.48570,900
Jul 08, 201954.7154.9354.3354.7354.48544,400
Jul 05, 201955.2155.3954.6754.9054.65452,900
Jul 04, 201955.3655.4755.0155.3855.13125,600
Jul 03, 201954.9155.4754.8755.3555.10310,300
Jul 02, 201954.9955.0054.2754.9154.66773,800
Jun 28, 201954.1554.2053.7754.0453.80988,300
Jun 27, 201953.9054.3853.8553.9853.74455,900
Jun 26, 201954.0654.2553.4853.8453.60461,900
Jun 25, 201954.8754.9653.8453.8753.63480,800
Jun 24, 201954.5055.3654.3354.9454.69428,800
Jun 21, 201954.8554.8854.2154.5954.341,931,200
Jun 20, 201955.1355.8054.5954.8754.62722,400
Jun 19, 201955.2955.3254.5154.9454.69549,700
Jun 18, 201955.1655.5054.7855.1654.91604,900
Jun 17, 201955.2155.2654.5254.8054.55744,000
Jun 14, 201955.0555.4154.8555.3655.11376,100
Jun 13, 201955.2955.3154.8855.1654.91496,400
Jun 12, 201954.5055.1554.1955.0554.80510,200
Jun 11, 201955.1355.1353.9854.4554.20578,200
Jun 10, 201954.7855.1554.6054.7854.53231,400
Jun 07, 201954.5354.8854.3754.6454.39444,800
Jun 06, 201953.9854.5953.8854.5054.25521,000
Jun 05, 201953.2853.9353.2453.8553.61408,000
Jun 04, 201952.6853.0452.2153.0452.80484,500
Jun 03, 201953.8853.8952.1852.4552.21584,200
May 31, 201953.4054.0053.3553.7453.50408,700
May 30, 201953.7454.0053.5553.7353.49222,900
May 30, 20190.1746 Dividend
May 29, 201954.5054.8153.8653.9253.50321,400
May 28, 201954.9355.1554.6154.6854.26685,400
May 27, 201954.5255.0354.3655.0354.60164,800
May 24, 201954.5754.9954.3454.3553.93397,400
May 23, 201954.7855.0054.0554.3953.97535,500
May 22, 201954.6155.2454.5255.0754.64438,300
May 21, 201954.7455.0954.6054.9254.49671,500
May 17, 201954.0655.0854.0654.8754.44491,100
May 16, 201953.8254.3453.5054.2853.86532,400
May 15, 201953.3954.0753.3953.6853.26384,900
May 14, 201953.5953.7353.2453.5153.10435,400
May 13, 201953.4053.6353.0853.3552.94497,200
May 10, 201954.1454.3253.1854.1453.72557,800
May 09, 201953.9854.4253.5454.1853.76642,500
May 08, 201953.0454.5152.9154.2553.83665,200
May 07, 201953.6953.9652.8652.9952.58836,800
May 06, 201953.3554.0953.2754.0653.64525,600
May 03, 201953.5954.1353.4354.0953.67674,600
May 02, 201952.6554.3051.9853.5053.091,238,900
May 01, 201951.6051.8851.2751.6751.27411,900
Apr 30, 201951.4651.8751.3251.5051.10500,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...