Open Text Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	35.870	36.470	35.770	36.310	36.310	779,897
2026-10-16	36.870	37.080	35.530	36.070	36.070	1,072,659
2026-10-15	35.600	36.660	35.600	36.630	36.630	1,090,400
2026-10-14	35.410	36.080	35.140	35.550	35.550	837,700
2026-10-13	34.420	36.060	34.380	35.490	35.490	1,574,800
2026-10-09	33.290	33.850	33.010	33.820	33.820	1,050,200
2026-10-08	32.870	33.370	32.360	33.030	33.030	756,200
2026-10-07	32.320	33.340	32.250	33.000	33.000	877,700
2026-10-06	32.130	32.560	31.850	32.300	32.300	1,318,800
2026-10-05	31.610	32.120	31.350	32.070	32.070	1,048,400
2026-10-02	31.940	32.050	31.380	31.690	31.690	604,300
2026-10-01	32.400	32.920	31.250	31.840	31.840	1,398,300
2026-09-30	31.750	32.110	31.550	31.910	31.910	695,400
2026-09-29	31.270	31.670	30.960	31.670	31.670	854,200
2026-09-28	31.290	31.750	30.470	31.460	31.460	1,172,900
2026-09-25	32.000	32.230	31.750	31.830	31.830	844,400
2026-09-24	32.460	32.880	31.820	32.030	32.030	768,100
2026-09-23	32.310	32.700	32.090	32.540	32.540	812,800
2026-09-22	32.850	33.100	31.770	32.360	32.360	1,431,800
2026-09-21	31.780	32.440	31.710	32.420	32.420	1,145,600
2026-09-18	32.930	32.930	31.530	31.530	31.530	4,488,300
2026-09-17	33.080	33.200	32.630	32.930	32.930	678,900
2026-09-16	32.780	33.040	32.530	32.750	32.750	683,200
2026-09-15	32.800	33.340	32.620	32.930	32.930	852,200
2026-09-14	32.620	33.460	32.240	33.310	33.310	1,096,500
2026-09-11	31.550	32.050	31.490	32.000	32.000	572,500
2026-09-10	31.020	31.520	30.860	31.270	31.270	2,216,900
2026-09-09	32.250	32.250	31.180	31.240	31.240	2,634,800
2026-09-08	32.620	32.620	31.620	32.180	32.180	2,110,000
2026-09-04	33.680	33.750	32.830	33.120	33.120	788,300
2026-09-03	32.900	34.260	32.900	34.250	33.864	706,900
2026-09-02	33.120	33.380	32.580	32.630	32.262	1,142,700
2026-09-01	34.370	34.500	33.050	33.150	32.776	864,100
2026-08-31	34.680	34.770	34.220	34.580	34.190	1,930,000
2026-08-28	34.650	35.420	34.650	34.860	34.467	1,356,200
2026-08-27	34.130	35.200	34.130	34.860	34.467	1,227,000
2026-08-26	33.500	33.820	32.960	33.780	33.399	1,423,700
2026-08-25	33.820	34.150	33.420	33.680	33.300	1,420,100
2026-08-24	34.060	34.370	33.700	34.030	33.647	755,600
2026-08-21	34.020	34.470	33.620	33.970	33.587	1,444,900
2026-08-20	33.680	34.020	33.100	33.940	33.558	1,094,200
2026-08-19	33.720	34.330	33.600	33.870	33.488	1,078,400
2026-08-18	33.360	34.120	33.360	33.580	33.202	788,000
2026-08-17	33.720	33.740	33.050	33.230	32.856	972,000
2026-08-14	34.580	34.800	33.640	34.060	33.676	1,031,700
2026-08-13	33.500	34.870	33.370	34.640	34.250	1,320,900
2026-08-12	33.000	33.370	32.170	33.360	32.984	970,100
2026-08-11	34.480	34.480	33.300	33.360	32.984	1,400,700
2026-08-10	34.590	35.280	34.300	34.480	34.091	2,450,000
2026-08-07	35.600	36.090	33.630	34.740	34.349	2,386,000
2026-08-06	36.560	37.630	35.300	36.020	35.614	2,716,200
2026-08-05	37.450	37.450	35.940	35.960	35.555	1,286,900
2026-08-04	36.370	37.190	36.080	37.160	36.741	1,511,300
2026-07-31	35.180	35.550	34.890	35.540	35.140	714,300
2026-07-30	35.890	36.080	34.840	35.510	35.110	631,200
2026-07-29	35.020	37.020	35.020	36.380	35.970	1,062,300
2026-07-28	33.610	35.150	33.610	34.970	34.576	849,100
2026-07-27	32.000	33.750	31.990	33.370	32.994	896,300
2026-07-24	30.710	31.670	30.590	31.560	31.204	1,266,000
2026-07-23	31.300	31.500	30.150	30.280	29.939	1,069,000

Page 1 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.3860 CAD
2026-06-05	0.3820 CAD
2026-03-06	0.3760 CAD
2025-12-05	0.3840 CAD
2025-09-05	0.3790 CAD
2025-06-06	0.3590 CAD
2025-03-07	0.3750 CAD
2024-11-29	0.3680 CAD
2024-08-30	0.3540 CAD
2024-05-31	0.3420 CAD
2024-02-29	0.3390 CAD
2023-11-30	0.3400 CAD
2023-08-31	0.3380 CAD
2023-06-01	0.3300 CAD
2023-03-02	0.3300 CAD
2022-12-01	0.3260 CAD
2022-09-01	0.3190 CAD
2022-06-02	0.2800 CAD
2022-03-03	0.2790 CAD
2021-12-02	0.2830 CAD
2021-09-02	0.2790 CAD
2021-06-03	0.2420 CAD
2021-03-04	0.2540 CAD
2020-12-03	0.2590 CAD
2020-09-03	0.2280 CAD
2020-05-28	0.2400 CAD
2020-02-27	0.2330 CAD
2019-11-28	0.2320 CAD
2019-08-29	0.2320 CAD
2019-05-30	0.2360 CAD
2019-02-28	0.2000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.