Open Text Corporation (OTEX.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 12:57PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 49.24 | 49.52 | 48.75 | 49.06 | 49.06 | 77,587 |
| Apr 25, 2024 | 48.58 | 49.13 | 47.82 | 48.85 | 48.85 | 472,000 |
| Apr 24, 2024 | 49.52 | 49.86 | 49.00 | 49.33 | 49.33 | 423,100 |
| Apr 23, 2024 | 48.67 | 49.71 | 48.56 | 49.28 | 49.28 | 541,900 |
| Apr 22, 2024 | 48.64 | 48.83 | 48.24 | 48.61 | 48.61 | 588,600 |
| Apr 19, 2024 | 47.73 | 48.30 | 47.66 | 48.18 | 48.18 | 297,100 |
| Apr 18, 2024 | 47.79 | 48.05 | 47.35 | 47.88 | 47.88 | 473,600 |
| Apr 17, 2024 | 47.97 | 48.03 | 47.29 | 47.67 | 47.67 | 484,500 |
| Apr 16, 2024 | 47.75 | 48.22 | 47.57 | 47.66 | 47.66 | 537,700 |
| Apr 15, 2024 | 48.77 | 48.93 | 47.65 | 47.86 | 47.86 | 463,800 |
| Apr 12, 2024 | 48.79 | 49.01 | 48.31 | 48.92 | 48.92 | 628,700 |
| Apr 11, 2024 | 49.55 | 49.62 | 48.78 | 49.13 | 49.13 | 517,300 |
| Apr 10, 2024 | 49.88 | 50.13 | 49.38 | 49.48 | 49.48 | 458,700 |
| Apr 09, 2024 | 50.61 | 50.62 | 49.90 | 50.61 | 50.61 | 721,000 |
| Apr 08, 2024 | 51.18 | 51.48 | 50.38 | 50.40 | 50.40 | 421,700 |
| Apr 05, 2024 | 51.00 | 51.43 | 50.92 | 51.10 | 51.10 | 390,900 |
| Apr 04, 2024 | 51.82 | 51.98 | 50.76 | 50.76 | 50.76 | 364,300 |
| Apr 03, 2024 | 51.24 | 51.67 | 51.10 | 51.39 | 51.39 | 348,200 |
| Apr 02, 2024 | 51.58 | 51.66 | 50.60 | 51.53 | 51.53 | 426,800 |
| Apr 01, 2024 | 52.58 | 52.81 | 52.01 | 52.12 | 52.12 | 247,200 |
| Mar 28, 2024 | 52.64 | 52.99 | 52.31 | 52.56 | 52.56 | 358,900 |
| Mar 27, 2024 | 54.11 | 54.18 | 52.13 | 52.64 | 52.64 | 431,200 |
| Mar 26, 2024 | 53.17 | 53.99 | 53.10 | 53.49 | 53.49 | 616,500 |
| Mar 25, 2024 | 53.00 | 53.46 | 52.85 | 53.21 | 53.21 | 338,400 |
| Mar 22, 2024 | 53.96 | 54.04 | 53.08 | 53.25 | 53.25 | 295,400 |
| Mar 21, 2024 | 53.38 | 54.86 | 53.38 | 54.10 | 54.10 | 467,100 |
| Mar 20, 2024 | 52.05 | 53.19 | 52.05 | 52.99 | 52.99 | 717,200 |
| Mar 19, 2024 | 52.16 | 52.35 | 51.75 | 52.11 | 52.11 | 323,100 |
| Mar 18, 2024 | 52.46 | 52.46 | 51.92 | 52.21 | 52.21 | 487,500 |
| Mar 15, 2024 | 52.01 | 52.49 | 51.86 | 52.14 | 52.14 | 3,990,800 |
| Mar 14, 2024 | 52.74 | 52.75 | 51.99 | 52.45 | 52.45 | 750,000 |
| Mar 13, 2024 | 51.71 | 52.88 | 51.62 | 52.75 | 52.75 | 934,500 |
| Mar 12, 2024 | 52.18 | 52.47 | 51.52 | 51.72 | 51.72 | 553,500 |
| Mar 11, 2024 | 51.59 | 52.21 | 51.42 | 52.12 | 52.12 | 375,000 |
| Mar 08, 2024 | 51.99 | 52.50 | 51.67 | 51.84 | 51.84 | 315,100 |
| Mar 07, 2024 | 51.15 | 52.09 | 51.00 | 51.99 | 51.99 | 384,300 |
| Mar 06, 2024 | 52.16 | 52.47 | 50.55 | 50.83 | 50.83 | 651,800 |
| Mar 05, 2024 | 53.50 | 53.52 | 51.34 | 51.53 | 51.53 | 866,300 |
| Mar 04, 2024 | 53.00 | 54.06 | 52.73 | 53.66 | 53.66 | 383,300 |
| Mar 01, 2024 | 52.52 | 53.37 | 52.00 | 53.24 | 53.24 | 377,400 |
| Feb 29, 2024 | 52.58 | 52.65 | 52.11 | 52.19 | 52.19 | 1,704,600 |
| Feb 29, 2024 | 0.339 Dividend | |||||
| Feb 28, 2024 | 52.57 | 52.83 | 52.22 | 52.47 | 52.13 | 375,900 |
| Feb 27, 2024 | 52.89 | 53.15 | 52.20 | 52.97 | 52.63 | 494,900 |
| Feb 26, 2024 | 52.31 | 52.61 | 51.76 | 51.96 | 51.62 | 605,200 |
| Feb 23, 2024 | 52.30 | 52.92 | 52.11 | 52.24 | 51.90 | 571,500 |
| Feb 22, 2024 | 52.49 | 52.82 | 52.14 | 52.29 | 51.95 | 407,600 |
| Feb 21, 2024 | 52.63 | 52.64 | 51.05 | 51.36 | 51.03 | 1,512,100 |
| Feb 20, 2024 | 53.79 | 54.36 | 52.79 | 53.01 | 52.67 | 504,500 |
| Feb 16, 2024 | 54.46 | 54.65 | 53.73 | 53.93 | 53.58 | 535,400 |
| Feb 15, 2024 | 54.56 | 54.95 | 53.96 | 54.60 | 54.25 | 634,700 |
| Feb 14, 2024 | 53.58 | 54.59 | 53.33 | 54.56 | 54.21 | 598,100 |
| Feb 13, 2024 | 53.72 | 53.90 | 52.44 | 53.00 | 52.66 | 820,100 |
| Feb 12, 2024 | 56.32 | 56.32 | 54.85 | 54.88 | 54.53 | 350,000 |
| Feb 09, 2024 | 55.50 | 56.75 | 55.27 | 56.37 | 56.01 | 384,000 |
| Feb 08, 2024 | 55.14 | 55.77 | 54.82 | 55.30 | 54.94 | 528,800 |
| Feb 07, 2024 | 55.77 | 55.95 | 54.99 | 55.07 | 54.71 | 532,300 |
| Feb 06, 2024 | 56.75 | 56.78 | 55.27 | 55.76 | 55.40 | 690,600 |
| Feb 05, 2024 | 57.82 | 58.22 | 56.50 | 56.65 | 56.28 | 610,800 |
| Feb 02, 2024 | 60.00 | 60.00 | 54.42 | 57.97 | 57.60 | 1,228,800 |
| Feb 01, 2024 | 58.68 | 59.27 | 58.42 | 59.04 | 58.66 | 530,900 |
| Jan 31, 2024 | 58.96 | 59.62 | 58.42 | 58.63 | 58.25 | 1,044,300 |
| Jan 30, 2024 | 59.21 | 59.30 | 58.67 | 58.99 | 58.61 | 440,600 |
| Jan 29, 2024 | 58.34 | 59.26 | 58.34 | 59.22 | 58.84 | 319,600 |
| Jan 26, 2024 | 58.27 | 58.73 | 58.02 | 58.47 | 58.09 | 478,100 |
| Jan 25, 2024 | 56.85 | 58.42 | 56.27 | 58.10 | 57.72 | 626,400 |
| Jan 24, 2024 | 56.34 | 56.84 | 56.11 | 56.68 | 56.31 | 436,100 |
| Jan 23, 2024 | 56.19 | 56.56 | 55.41 | 55.91 | 55.55 | 424,600 |
| Jan 22, 2024 | 55.36 | 56.33 | 55.36 | 56.20 | 55.84 | 539,600 |
| Jan 19, 2024 | 55.20 | 55.44 | 54.72 | 55.26 | 54.90 | 419,300 |
| Jan 18, 2024 | 54.24 | 55.44 | 54.24 | 55.19 | 54.83 | 520,900 |
| Jan 17, 2024 | 53.92 | 53.99 | 52.83 | 53.93 | 53.58 | 506,200 |
| Jan 16, 2024 | 54.47 | 54.78 | 53.86 | 54.42 | 54.07 | 511,100 |
| Jan 15, 2024 | 55.49 | 55.53 | 54.04 | 54.94 | 54.59 | 151,800 |
| Jan 12, 2024 | 56.61 | 57.01 | 55.65 | 55.72 | 55.36 | 496,300 |
| Jan 11, 2024 | 55.85 | 56.51 | 55.35 | 56.50 | 56.13 | 378,100 |
| Jan 10, 2024 | 54.75 | 55.91 | 54.68 | 55.62 | 55.26 | 307,400 |
| Jan 09, 2024 | 54.78 | 55.12 | 54.44 | 54.75 | 54.40 | 487,500 |
| Jan 08, 2024 | 53.65 | 55.17 | 53.65 | 55.12 | 54.76 | 369,300 |
| Jan 05, 2024 | 53.00 | 53.91 | 52.99 | 53.63 | 53.28 | 404,800 |
| Jan 04, 2024 | 53.01 | 53.58 | 52.98 | 53.12 | 52.78 | 407,100 |
| Jan 03, 2024 | 53.78 | 53.78 | 53.16 | 53.20 | 52.86 | 391,500 |
| Jan 02, 2024 | 55.42 | 55.42 | 54.03 | 54.19 | 53.84 | 308,700 |
| Dec 29, 2023 | 56.03 | 56.14 | 55.42 | 55.69 | 55.33 | 440,900 |
| Dec 28, 2023 | 56.40 | 56.48 | 55.89 | 55.95 | 55.59 | 214,700 |
| Dec 27, 2023 | 55.90 | 56.51 | 55.87 | 56.28 | 55.92 | 260,400 |
| Dec 22, 2023 | 55.59 | 56.00 | 55.50 | 55.85 | 55.49 | 190,200 |
| Dec 21, 2023 | 55.23 | 56.05 | 55.23 | 55.95 | 55.59 | 356,700 |
| Dec 20, 2023 | 54.76 | 55.39 | 54.28 | 54.84 | 54.49 | 628,600 |
| Dec 19, 2023 | 55.39 | 55.68 | 54.91 | 54.96 | 54.60 | 307,000 |
| Dec 18, 2023 | 55.10 | 55.42 | 54.77 | 55.23 | 54.87 | 382,200 |
| Dec 15, 2023 | 55.55 | 55.74 | 54.68 | 55.00 | 54.64 | 2,030,600 |
| Dec 14, 2023 | 55.51 | 55.85 | 55.32 | 55.74 | 55.38 | 595,000 |
| Dec 13, 2023 | 54.99 | 55.36 | 54.32 | 55.36 | 55.00 | 582,700 |
| Dec 12, 2023 | 54.74 | 55.44 | 54.74 | 55.09 | 54.73 | 747,900 |
| Dec 11, 2023 | 54.08 | 54.82 | 53.77 | 54.74 | 54.39 | 495,300 |
| Dec 08, 2023 | 53.83 | 54.47 | 53.83 | 54.26 | 53.91 | 502,600 |
| Dec 07, 2023 | 54.25 | 54.38 | 53.78 | 54.10 | 53.75 | 389,000 |
| Dec 06, 2023 | 54.97 | 55.00 | 53.99 | 54.02 | 53.67 | 488,800 |
| Dec 05, 2023 | 54.36 | 54.88 | 54.13 | 54.63 | 54.28 | 450,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.