OTEX.TO - Open Text Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201955.9957.0755.8556.9156.91569,558
Jul 19, 201955.9456.1755.7855.8255.82607,100
Jul 18, 201955.3655.8055.3555.6455.64477,900
Jul 17, 201955.5956.0255.4355.4755.47492,400
Jul 16, 201955.7055.8455.4055.5255.52379,700
Jul 15, 201955.4955.8355.0955.7555.75645,700
Jul 12, 201956.1056.2655.2055.3655.36672,000
Jul 11, 201956.6856.6855.8556.0356.03849,000
Jul 10, 201955.9156.3455.4555.6155.61813,500
Jul 09, 201954.5056.2954.5055.7355.73570,900
Jul 08, 201954.7154.9354.3354.7354.73544,400
Jul 05, 201955.2155.3954.6754.9054.90452,900
Jul 04, 201955.3655.4755.0155.3855.38125,600
Jul 03, 201954.9155.4754.8755.3555.35310,300
Jul 02, 201954.9955.0054.2754.9154.91773,800
Jun 28, 201954.1554.2053.7754.0454.04988,300
Jun 27, 201953.9054.3853.8553.9853.98455,900
Jun 26, 201954.0654.2553.4853.8453.84461,900
Jun 25, 201954.8754.9653.8453.8753.87480,800
Jun 24, 201954.5055.3654.3354.9454.94428,800
Jun 21, 201954.8554.8854.2154.5954.591,931,200
Jun 20, 201955.1355.8054.5954.8754.87722,400
Jun 19, 201955.2955.3254.5154.9454.94549,700
Jun 18, 201955.1655.5054.7855.1655.16604,900
Jun 17, 201955.2155.2654.5254.8054.80744,000
Jun 14, 201955.0555.4154.8555.3655.36376,100
Jun 13, 201955.2955.3154.8855.1655.16496,400
Jun 12, 201954.5055.1554.1955.0555.05510,200
Jun 11, 201955.1355.1353.9854.4554.45578,200
Jun 10, 201954.7855.1554.6054.7854.78231,400
Jun 07, 201954.5354.8854.3754.6454.64444,800
Jun 06, 201953.9854.5953.8854.5054.50521,000
Jun 05, 201953.2853.9353.2453.8553.85408,000
Jun 04, 201952.6853.0452.2153.0453.04484,500
Jun 03, 201953.8853.8952.1852.4552.45584,200
May 31, 201953.4054.0053.3553.7453.74408,700
May 30, 201953.7454.0053.5553.7353.73222,900
May 30, 20190.236 Dividend
May 29, 201954.5054.8153.8653.9253.68321,400
May 28, 201954.9355.1554.6154.6854.44685,400
May 27, 201954.5255.0354.3655.0354.79164,800
May 24, 201954.5754.9954.3454.3554.11397,400
May 23, 201954.7855.0054.0554.3954.15535,500
May 22, 201954.6155.2454.5255.0754.83438,300
May 21, 201954.7455.0954.6054.9254.68671,500
May 17, 201954.0655.0854.0654.8754.63491,100
May 16, 201953.8254.3453.5054.2854.04532,400
May 15, 201953.3954.0753.3953.6853.45384,900
May 14, 201953.5953.7353.2453.5153.28435,400
May 13, 201953.4053.6353.0853.3553.12497,200
May 10, 201954.1454.3253.1854.1453.90557,800
May 09, 201953.9854.4253.5454.1853.94642,500
May 08, 201953.0454.5152.9154.2554.01665,200
May 07, 201953.6953.9652.8652.9952.76836,800
May 06, 201953.3554.0953.2754.0653.82525,600
May 03, 201953.5954.1353.4354.0953.85674,600
May 02, 201952.6554.3051.9853.5053.271,238,900
May 01, 201951.6051.8851.2751.6751.44411,900
Apr 30, 201951.4651.8751.3251.5051.27500,900
Apr 29, 201951.7951.7951.1351.4551.22434,900
Apr 26, 201951.7551.7751.0551.7751.54392,800
Apr 25, 201951.4751.7751.2651.7351.50417,400
Apr 24, 201951.2551.9151.2351.4151.18529,900
Apr 23, 201950.7251.2650.7251.1950.97652,400
Apr 22, 201950.8551.1150.5150.6150.39233,200
Apr 18, 201950.7051.0050.1951.0050.78587,400
Apr 17, 201951.8151.8150.5550.7450.52539,100
Apr 16, 201951.7852.4851.5951.6651.43636,900
Apr 15, 201951.7451.9251.5251.6251.39472,500
Apr 12, 201951.8451.8451.4651.7451.51422,500
Apr 11, 201951.4351.9051.1651.5951.36387,100
Apr 10, 201951.5351.7451.2151.2551.03443,300
Apr 09, 201950.7651.4550.6351.4151.18335,000
Apr 08, 201951.3951.4850.6850.9650.74518,000
Apr 05, 201950.9451.5350.9351.5351.30337,500
Apr 04, 201951.6651.7950.6250.8150.59506,100
Apr 03, 201951.4451.7451.1651.5951.36663,000
Apr 02, 201951.4751.5050.8651.2751.05397,200
Apr 01, 201951.5851.8451.0251.2851.06442,400
Mar 29, 201951.7551.9050.8751.3151.09672,900
Mar 28, 201951.3851.7650.7451.7551.52587,200
Mar 27, 201950.6151.0750.3550.8550.63500,500
Mar 26, 201950.9950.9950.4050.4850.26357,100
Mar 25, 201950.1350.4849.9150.3150.09342,300
Mar 22, 201950.7950.9350.0850.2750.05447,500
Mar 21, 201950.2051.2050.2051.0150.79550,800
Mar 20, 201950.9751.1350.2450.2550.03505,000
Mar 19, 201951.0051.3950.8151.0450.82568,800
Mar 18, 201950.8051.2650.3650.9150.69398,700
Mar 15, 201950.7650.8650.4850.8650.641,979,000
Mar 14, 201950.5750.8150.2550.4850.26425,100
Mar 13, 201950.9751.1450.4950.4950.27608,800
Mar 12, 201950.6350.9450.1650.8750.65579,600
Mar 11, 201950.4550.7750.3050.5850.36596,200
Mar 08, 201950.1250.5449.6850.3550.13611,500
Mar 07, 201950.7751.0850.2850.6050.38699,500
Mar 06, 201950.5851.1950.4850.9250.70699,000
Mar 05, 201950.4850.9650.4050.5450.32730,600
Mar 04, 201950.4050.9550.1750.4150.19554,300
Mar 01, 201950.1550.8450.1250.6550.43624,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...