Canada Markets close in 37 mins

Open Text Corporation (OTEX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
58.58-1.07 (-1.79%)
As of 3:23PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 11, 202059.4559.6557.9558.5858.58641,203
Aug. 10, 202060.6760.6958.8459.6559.65511,800
Aug. 07, 202064.0064.0060.7461.2861.28685,300
Aug. 06, 202061.1961.7160.8061.5761.57402,100
Aug. 05, 202060.3461.0060.1960.9860.98519,800
Aug. 04, 202060.5961.6660.3360.3660.36429,300
Jul. 31, 202060.3560.8159.3560.2960.29573,900
Jul. 30, 202059.0160.5658.9660.4360.43347,000
Jul. 29, 202059.3260.4459.2359.9959.99398,100
Jul. 28, 202059.6359.7159.1159.1659.16325,100
Jul. 27, 202059.7460.0259.0459.8559.85387,500
Jul. 24, 202060.0760.1859.5459.7159.71451,000
Jul. 23, 202060.5960.9960.2060.4160.41689,000
Jul. 22, 202060.3260.5659.8360.3060.30248,200
Jul. 21, 202060.9461.0559.7360.1060.10553,600
Jul. 20, 202058.4760.0658.4760.0260.02367,900
Jul. 17, 202057.6958.5857.6958.5158.51265,100
Jul. 16, 202057.7857.7957.0157.7257.72340,000
Jul. 15, 202057.6058.6457.4358.1158.11419,300
Jul. 14, 202056.7857.6456.3457.6057.60573,800
Jul. 13, 202058.2858.2857.0457.2157.21376,500
Jul. 10, 202058.5958.6157.7258.0458.04326,500
Jul. 09, 202058.6358.8957.8658.5958.59416,700
Jul. 08, 202058.2858.5757.8058.4558.45291,300
Jul. 07, 202058.7759.2258.2558.2958.29402,000
Jul. 06, 202058.8459.3758.5558.8058.80450,900
Jul. 03, 202058.3058.8558.1558.6558.65145,800
Jul. 02, 202058.6558.7758.0158.3658.36652,900
Jun. 30, 202057.9058.2357.4257.6557.65531,600
Jun. 29, 202058.4158.8457.6858.0858.08422,900
Jun. 26, 202059.0259.1558.0658.1458.14410,800
Jun. 25, 202057.6858.9757.1558.9258.92409,600
Jun. 24, 202058.2158.5757.2457.8557.85711,400
Jun. 23, 202059.2759.5158.3758.4158.41775,500
Jun. 22, 202057.8959.2257.6059.1059.10560,300
Jun. 19, 202058.3558.3557.2958.0458.042,808,000
Jun. 18, 202057.7758.1057.5157.9257.92452,800
Jun. 17, 202058.1258.4357.6457.7257.72358,700
Jun. 16, 202057.6058.7057.5357.8457.84503,600
Jun. 15, 202056.1757.0955.9456.7756.77356,700
Jun. 12, 202057.1857.4856.1356.9256.92613,800
Jun. 11, 202057.7558.0356.1356.1956.19586,500
Jun. 10, 202058.2358.7458.0558.4458.44299,800
Jun. 09, 202057.7558.1957.6357.9057.90583,800
Jun. 08, 202058.1458.3557.6158.0958.09991,500
Jun. 05, 202058.0358.6057.3358.0158.01385,400
Jun. 04, 202058.6958.8157.2557.4357.43625,100
Jun. 03, 202058.4759.0257.9658.7158.71717,300
Jun. 02, 202057.1258.1756.9858.0558.05551,800
Jun. 01, 202057.0957.4156.7857.0657.06830,100
May 29, 202056.3657.3456.3657.2057.201,026,200
May 28, 202055.9056.6855.5656.3356.33756,700
May 28, 20200.24 Dividend
May 27, 202056.6356.6354.9156.0055.76735,100
May 26, 202057.3157.8055.8255.9755.73996,700
May 25, 202055.8657.6755.8257.0256.78269,600
May 22, 202054.6755.5054.5755.4655.22709,600
May 21, 202054.9954.9954.1254.5154.28414,100
May 20, 202056.1456.1454.6854.9154.67467,200
May 19, 202055.7756.3855.3255.3755.13608,400
May 15, 202053.0854.0052.8153.8953.66813,300
May 14, 202053.1453.4052.4053.3253.09440,700
May 13, 202054.6755.2153.5353.7253.49774,300
May 12, 202056.0456.5054.8054.8154.58845,900
May 11, 202054.9956.0954.7255.7455.50409,100
May 08, 202055.7755.7754.7955.1154.87344,200
May 07, 202055.3755.5954.5954.6854.45401,300
May 06, 202054.7655.3754.5554.7554.52971,500
May 05, 202053.9554.9653.3454.3854.15729,800
May 04, 202052.9754.1052.6253.8253.59899,000
May 01, 202051.3253.8651.3253.3353.101,362,400
Apr. 30, 202053.3653.4852.3252.6052.37807,600
Apr. 29, 202051.4253.2551.4252.7552.52647,000
Apr. 28, 202052.5152.9150.7951.0050.781,049,300
Apr. 27, 202052.5752.5851.4552.0551.83559,000
Apr. 24, 202051.8452.2751.4452.0051.78932,800
Apr. 23, 202052.5152.7051.7251.9851.76587,900
Apr. 22, 202052.2552.6751.8152.4852.26889,900
Apr. 21, 202053.5654.0351.3951.3951.171,162,200
Apr. 20, 202054.1754.7353.3654.5354.30590,100
Apr. 17, 202054.8155.0153.9054.9654.72938,400
Apr. 16, 202052.0853.6851.7053.4553.221,082,900
Apr. 15, 202051.1452.2451.1451.8151.59972,000
Apr. 14, 202050.6652.3850.6152.2051.98642,900
Apr. 13, 202051.3651.3649.8249.8249.61661,800
Apr. 09, 202051.6651.8050.1851.5151.29602,700
Apr. 08, 202050.7951.4849.6051.1050.881,281,400
Apr. 07, 202053.0753.0749.8650.2250.001,305,000
Apr. 06, 202050.0551.9549.6351.7951.57978,300
Apr. 03, 202048.6748.8347.8548.1347.92575,300
Apr. 02, 202047.6749.1047.6748.9748.76522,800
Apr. 01, 202048.3149.3747.8748.4948.28885,300
Mar. 31, 202048.7950.1648.2649.2149.00828,400
Mar. 30, 202046.9248.5746.1848.5348.32586,500
Mar. 27, 202048.2548.5345.6445.9545.752,045,100
Mar. 26, 202046.8850.0746.3550.0049.79932,200
Mar. 25, 202046.1549.0045.7946.3446.141,004,600
Mar. 24, 202044.2846.5043.5746.5046.302,325,900
Mar. 23, 202044.9345.0942.3042.6442.461,085,000
Mar. 20, 202046.6047.7144.0144.8344.642,475,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...