Open Text Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	43.490	44.090	43.150	44.050	40.400	423,100
2024-08-22	43.700	43.920	43.270	43.360	39.767	373,200
2024-08-21	43.320	43.800	43.150	43.700	40.079	972,400
2024-08-20	44.070	44.160	43.190	43.270	39.685	527,800
2024-08-19	43.700	44.330	43.700	44.240	40.574	771,700
2024-08-16	43.510	44.130	43.500	43.780	40.153	426,800
2024-08-15	42.940	43.770	42.940	43.660	40.042	590,500
2024-08-14	42.170	42.700	42.170	42.690	39.153	558,000
2024-08-13	41.210	42.340	41.110	42.150	38.658	560,500
2024-08-12	41.540	41.790	40.860	40.920	37.529	638,300
2024-08-09	40.990	41.600	40.990	41.540	38.098	654,100
2024-08-08	40.270	41.750	40.260	41.250	37.832	638,000
2024-08-07	39.880	40.480	39.510	39.870	36.566	1,376,500
2024-08-06	39.270	40.470	39.260	39.860	36.557	1,413,100
2024-08-02	40.180	40.990	38.560	39.510	36.236	1,107,800
2024-08-01	43.430	43.690	42.100	42.270	38.768	474,000
2024-07-31	43.410	44.070	43.020	43.520	39.914	439,400
2024-07-30	43.130	43.620	43.010	43.140	39.566	379,600
2024-07-29	43.700	43.700	42.930	43.130	39.556	467,300
2024-07-26	43.380	43.620	43.100	43.550	39.942	290,800
2024-07-25	42.440	43.800	42.380	43.060	39.492	445,000
2024-07-24	42.960	43.310	42.430	42.440	38.924	314,400
2024-07-23	42.970	43.490	42.850	43.260	39.676	219,300
2024-07-22	42.690	43.090	42.410	42.980	39.419	278,400
2024-07-19	42.110	42.540	41.930	42.470	38.951	367,500
2024-07-18	42.740	42.950	42.080	42.300	38.795	298,300
2024-07-17	42.810	43.350	42.530	42.860	39.309	369,600
2024-07-16	42.540	43.430	42.530	43.340	39.749	381,600
2024-07-15	43.070	43.200	42.280	42.400	38.887	469,900
2024-07-12	42.830	43.390	42.690	42.990	39.428	391,100
2024-07-11	42.660	42.970	42.340	42.790	39.245	607,100
2024-07-10	42.110	42.530	41.810	42.450	38.933	517,100
2024-07-09	42.160	42.280	41.540	42.120	38.630	382,600
2024-07-08	42.200	42.310	41.650	42.290	38.786	318,200
2024-07-05	42.230	42.680	42.120	42.200	38.703	601,600
2024-07-04	42.430	42.510	42.010	42.230	38.731	97,400
2024-07-03	42.100	43.050	42.100	42.500	38.979	943,900
2024-07-02	40.680	41.900	40.680	41.890	38.419	572,400
2024-06-28	40.880	41.310	40.860	41.080	37.676	436,000
2024-06-27	40.240	41.170	39.740	40.860	37.474	825,400
2024-06-26	40.330	40.790	39.960	40.610	37.245	681,100
2024-06-25	40.010	40.660	39.340	40.650	37.282	875,800
2024-06-24	40.580	40.670	39.880	40.120	36.796	928,800
2024-06-21	39.800	40.840	39.600	40.630	37.264	3,202,800
2024-06-20	39.200	40.110	39.200	39.830	36.530	601,800
2024-06-19	39.410	39.620	38.930	39.260	36.007	194,300
2024-06-18	40.140	40.440	39.410	39.650	36.365	536,400
2024-06-17	39.320	40.500	39.320	40.260	36.924	533,800
2024-06-14	38.970	39.720	38.890	39.510	36.236	739,900
2024-06-13	39.510	39.650	39.190	39.270	36.016	602,900
2024-06-12	39.210	40.080	38.820	39.590	36.310	803,000
2024-06-11	38.600	38.960	38.390	38.950	35.723	755,500
2024-06-10	37.930	39.120	37.930	38.880	35.659	550,700
2024-06-07	38.360	38.640	37.960	38.110	34.952	800,900
2024-06-06	38.490	39.000	38.280	38.500	35.310	598,800
2024-06-05	38.310	38.670	38.310	38.460	35.273	1,076,900
2024-06-04	39.330	39.410	37.920	38.050	34.897	1,041,000
2024-06-03	39.880	40.190	39.320	39.420	36.154	1,497,500
2024-05-31	39.360	39.900	38.830	39.880	36.576	1,865,100
2024-05-30	40.380	40.430	39.450	39.480	35.895	674,700

← NewerPage 10 of 21 · 1,255 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.