OTEX.TO - Open Text Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 201957.6657.6657.3457.4957.49408,800
Nov. 14, 201957.5057.8557.4557.5257.52410,900
Nov. 13, 201956.4457.7256.4057.6857.68507,700
Nov. 12, 201956.6057.0956.0856.4856.48626,400
Nov. 11, 201955.8257.0454.5756.2756.27995,400
Nov. 08, 201954.4155.0054.3054.9754.97432,000
Nov. 07, 201954.1354.6854.1054.2354.23370,100
Nov. 06, 201953.9954.1053.8053.9553.95317,300
Nov. 05, 201954.4854.4853.8353.9653.96519,200
Nov. 04, 201954.5454.5453.9554.2554.25510,400
Nov. 01, 201953.4054.8052.4554.0754.07489,300
Oct. 31, 201952.8253.2552.8153.2253.22577,200
Oct. 30, 201952.7153.2052.3153.1553.15323,000
Oct. 29, 201952.5853.0052.4452.6452.64337,700
Oct. 28, 201952.5452.8452.1652.6552.65295,300
Oct. 25, 201952.1152.5451.8352.2952.29389,900
Oct. 24, 201951.9352.4551.8252.1152.11300,000
Oct. 23, 201951.5552.0051.3251.6551.65379,800
Oct. 22, 201952.5152.6751.4151.4851.48520,500
Oct. 21, 201952.1552.7852.0852.2552.25605,900
Oct. 18, 201953.9753.9751.5751.6051.601,104,200
Oct. 17, 201953.9754.0953.4853.6753.67443,000
Oct. 16, 201953.7253.9753.2453.8953.89388,800
Oct. 15, 201953.8554.1353.6253.7353.73677,500
Oct. 11, 201954.0254.3253.5553.8553.85376,600
Oct. 10, 201953.2653.8353.1653.6253.62795,900
Oct. 09, 201953.4954.0753.4753.9853.98250,800
Oct. 08, 201953.3253.7052.9153.1653.16446,300
Oct. 07, 201953.7653.9153.4953.5453.54243,600
Oct. 04, 201953.4254.0153.4153.8053.80295,000
Oct. 03, 201952.6253.4152.3253.3253.32737,400
Oct. 02, 201953.2653.3652.1652.7452.74481,900
Oct. 01, 201954.3454.8453.3753.3953.39502,400
Sep. 30, 201953.8354.4253.6454.0454.04623,100
Sep. 27, 201954.3454.6453.3753.7253.72384,200
Sep. 26, 201954.3054.7053.7554.2954.29389,000
Sep. 25, 201953.7454.4153.2854.3354.33511,300
Sep. 24, 201954.3354.6953.7353.8253.82568,500
Sep. 23, 201954.5554.6354.0954.4854.48317,300
Sep. 20, 201954.7355.5354.5254.9054.901,080,900
Sep. 19, 201954.3054.9054.1454.6054.60508,400
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, 20190.1746 Dividend
Aug. 28, 201951.1051.3350.8651.2551.08321,800
Aug. 27, 201951.1251.5850.8051.4251.24814,200
Aug. 26, 201951.6351.6350.7151.0050.83521,500
Aug. 23, 201951.8052.2251.1651.3051.13665,900
Aug. 22, 201951.9352.0851.3452.0151.83361,400
Aug. 21, 201951.8051.9851.5951.8351.65568,200
Aug. 20, 201951.4651.6151.1451.4151.23498,700
Aug. 19, 201951.4251.6751.1451.5951.41403,300
Aug. 16, 201950.8851.1450.6351.0550.88492,500
Aug. 15, 201949.9550.5649.9550.5050.33449,700
Aug. 14, 201950.2450.6949.5350.0549.88921,600
Aug. 13, 201950.5450.9650.5150.7550.58612,600
Aug. 12, 201950.8150.9750.4950.8050.63611,300
Aug. 09, 201950.8651.2050.4850.7850.61517,500
Aug. 08, 201950.5751.1950.4951.0450.87565,200
Aug. 07, 201949.9750.6849.9350.5150.34859,900
Aug. 06, 201950.3550.6249.6450.2750.101,763,200
Aug. 02, 201955.0955.0951.0651.2651.092,559,400
Aug. 01, 201956.5457.1756.0356.2356.04465,700
Jul. 31, 201956.8656.9055.7056.2956.10454,400
Jul. 30, 201957.2757.4756.7456.8056.61314,300
Jul. 29, 201958.2758.3757.1557.5657.36351,000
Jul. 26, 201958.0058.6557.9058.0257.82431,400
Jul. 25, 201957.5857.8957.1757.7957.59530,500
Jul. 24, 201956.6757.5356.4257.5157.31379,300
Jul. 23, 201957.1957.3256.4756.8256.63356,300
Jul. 22, 201955.9957.0755.8556.9156.72570,500
Jul. 19, 201955.9456.1755.7855.8255.63607,100
Jul. 18, 201955.3655.8055.3555.6455.45477,900
Jul. 17, 201955.5956.0255.4355.4755.28492,400
Jul. 16, 201955.7055.8455.4055.5255.33379,700
Jul. 15, 201955.4955.8355.0955.7555.56645,700
Jul. 12, 201956.1056.2655.2055.3655.17672,000
Jul. 11, 201956.6856.6855.8556.0355.84849,000
Jul. 10, 201955.9156.3455.4555.6155.42813,500
Jul. 09, 201954.5056.2954.5055.7355.54570,900
Jul. 08, 201954.7154.9354.3354.7354.54544,400
Jul. 05, 201955.2155.3954.6754.9054.71452,900
Jul. 04, 201955.3655.4755.0155.3855.19125,600
Jul. 03, 201954.9155.4754.8755.3555.16310,300
Jul. 02, 201954.9955.0054.2754.9154.72773,800
Jun. 28, 201954.1554.2053.7754.0453.86988,300
Jun. 27, 201953.9054.3853.8553.9853.80455,900
Jun. 26, 201954.0654.2553.4853.8453.66461,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...