OTEX.TO - Open Text Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202061.5361.5360.7861.0061.00627,094
Jan. 20, 202061.3361.7461.1961.6061.60126,600
Jan. 17, 202061.1061.4661.0161.3761.37417,800
Jan. 16, 202060.9461.1560.5961.0361.03397,300
Jan. 15, 202059.7460.7859.7460.6460.64415,900
Jan. 14, 202060.0060.0559.2859.6459.64411,200
Jan. 13, 202059.9760.1959.6060.0260.02439,600
Jan. 10, 202060.4260.4259.7559.8359.83319,100
Jan. 09, 202059.0660.2459.0660.1160.11487,600
Jan. 08, 202058.2459.0358.0558.6358.63472,200
Jan. 07, 202057.7558.1957.6058.1158.11305,500
Jan. 06, 202057.1057.7256.9057.7257.72235,000
Jan. 03, 202057.0057.5256.8957.4257.42312,700
Jan. 02, 202057.4557.6857.1857.6557.65231,400
Dec. 31, 201956.9557.3056.8757.2257.22292,800
Dec. 30, 201957.5857.5856.8057.1957.19274,700
Dec. 27, 201957.9657.9957.2857.7057.70203,700
Dec. 24, 201957.9057.9057.3857.4457.44136,700
Dec. 23, 201958.6558.7557.8057.8957.89280,500
Dec. 20, 201957.2258.7857.2258.6858.681,521,100
Dec. 19, 201957.4757.4757.1457.2857.28673,700
Dec. 18, 201957.5057.9557.2457.5057.50542,200
Dec. 17, 201957.6057.6857.1057.5457.54524,800
Dec. 16, 201957.3757.7857.1257.6257.62322,200
Dec. 13, 201956.7257.2356.6556.9156.91537,800
Dec. 12, 201956.3456.8156.2456.7356.73626,900
Dec. 11, 201956.3756.6956.2256.4856.48446,600
Dec. 10, 201956.0256.4755.9256.2856.28368,700
Dec. 09, 201956.6456.6456.0756.1256.12293,900
Dec. 06, 201956.8657.0056.5656.5856.58243,200
Dec. 05, 201956.5056.5055.9856.3656.36501,400
Dec. 04, 201957.0957.3556.2156.4156.41415,700
Dec. 03, 201956.8257.3656.6156.8956.89451,500
Dec. 02, 201957.6758.0257.0257.4757.47424,800
Nov. 29, 201958.3758.9957.7557.8357.83257,700
Nov. 28, 201958.3558.4958.0558.2958.29124,400
Nov. 28, 20190.232 Dividend
Nov. 27, 201959.0559.0558.4558.4958.26445,800
Nov. 26, 201958.2759.1358.2559.0058.771,286,300
Nov. 25, 201957.4758.3757.3558.2658.03445,400
Nov. 22, 201957.4057.4356.9857.1956.96536,400
Nov. 21, 201957.4957.4956.9857.3257.09444,300
Nov. 20, 201957.7557.9957.0557.4857.25447,600
Nov. 19, 201957.7358.0857.5257.7757.54325,000
Nov. 18, 201957.3957.5357.3057.4957.26387,500
Nov. 15, 201957.6657.6657.3457.4957.26408,800
Nov. 14, 201957.5057.8557.4557.5257.29410,900
Nov. 13, 201956.4457.7256.4057.6857.45507,700
Nov. 12, 201956.6057.0956.0856.4856.26626,400
Nov. 11, 201955.8257.0454.5756.2756.05995,400
Nov. 08, 201954.4155.0054.3054.9754.75432,000
Nov. 07, 201954.1354.6854.1054.2354.01370,100
Nov. 06, 201953.9954.1053.8053.9553.74317,300
Nov. 05, 201954.4854.4853.8353.9653.75519,200
Nov. 04, 201954.5454.5453.9554.2554.03510,400
Nov. 01, 201953.4054.8052.4554.0753.86489,300
Oct. 31, 201952.8253.2552.8153.2253.01577,200
Oct. 30, 201952.7153.2052.3153.1552.94323,000
Oct. 29, 201952.5853.0052.4452.6452.43337,700
Oct. 28, 201952.5452.8452.1652.6552.44295,300
Oct. 25, 201952.1152.5451.8352.2952.08389,900
Oct. 24, 201951.9352.4551.8252.1151.90300,000
Oct. 23, 201951.5552.0051.3251.6551.45379,800
Oct. 22, 201952.5152.6751.4151.4851.28520,500
Oct. 21, 201952.1552.7852.0852.2552.04605,900
Oct. 18, 201953.9753.9751.5751.6051.401,104,200
Oct. 17, 201953.9754.0953.4853.6753.46443,000
Oct. 16, 201953.7253.9753.2453.8953.68388,800
Oct. 15, 201953.8554.1353.6253.7353.52677,500
Oct. 11, 201954.0254.3253.5553.8553.64376,600
Oct. 10, 201953.2653.8353.1653.6253.41795,900
Oct. 09, 201953.4954.0753.4753.9853.77250,800
Oct. 08, 201953.3253.7052.9153.1652.95446,300
Oct. 07, 201953.7653.9153.4953.5453.33243,600
Oct. 04, 201953.4254.0153.4153.8053.59295,000
Oct. 03, 201952.6253.4152.3253.3253.11737,400
Oct. 02, 201953.2653.3652.1652.7452.53481,900
Oct. 01, 201954.3454.8453.3753.3953.18502,400
Sep. 30, 201953.8354.4253.6454.0453.83623,100
Sep. 27, 201954.3454.6453.3753.7253.51384,200
Sep. 26, 201954.3054.7053.7554.2954.07389,000
Sep. 25, 201953.7454.4153.2854.3354.11511,300
Sep. 24, 201954.3354.6953.7353.8253.61568,500
Sep. 23, 201954.5554.6354.0954.4854.26317,300
Sep. 20, 201954.7355.5354.5254.9054.681,080,900
Sep. 19, 201954.3054.9054.1454.6054.38508,400
Sep. 18, 201954.3554.4053.7554.2254.00647,400
Sep. 17, 201954.2054.6954.1354.3454.12519,000
Sep. 16, 201954.0454.3653.7854.1353.92555,900
Sep. 13, 201954.5254.8954.1354.3554.13624,400
Sep. 12, 201954.4654.7254.2154.6054.38657,400
Sep. 11, 201954.0154.3453.5254.3354.11602,100
Sep. 10, 201954.3854.3853.2053.8653.65547,300
Sep. 09, 201954.8454.9153.9054.4754.25564,200
Sep. 06, 201954.8855.2754.6754.7554.53513,200
Sep. 05, 201953.8955.4553.6454.9454.72828,400
Sep. 04, 201953.1953.5553.0853.3653.15847,900
Sep. 03, 201951.9652.9251.6752.7952.58923,800
Aug. 30, 201951.9352.1351.5752.0951.88515,700
Aug. 29, 201950.9851.7950.9851.6551.45426,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...