Open Text Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 40.350 | 40.850 | 40.210 | 40.500 | 36.823 | 1,026,600 |
| 2024-05-28 | 40.820 | 41.080 | 40.530 | 40.750 | 37.050 | 390,600 |
| 2024-05-27 | 41.080 | 41.410 | 40.810 | 40.940 | 37.223 | 223,100 |
| 2024-05-24 | 41.570 | 41.680 | 40.970 | 41.090 | 37.359 | 724,100 |
| 2024-05-23 | 42.600 | 42.710 | 41.580 | 41.710 | 37.923 | 1,074,700 |
| 2024-05-22 | 41.980 | 42.710 | 41.760 | 42.330 | 38.486 | 1,201,800 |
| 2024-05-21 | 41.830 | 42.560 | 41.830 | 42.210 | 38.377 | 831,000 |
| 2024-05-17 | 41.690 | 41.830 | 41.380 | 41.460 | 37.695 | 485,700 |
| 2024-05-16 | 41.910 | 42.050 | 41.690 | 41.760 | 37.968 | 637,100 |
| 2024-05-15 | 42.000 | 42.180 | 41.440 | 42.000 | 38.186 | 550,600 |
| 2024-05-14 | 41.900 | 42.340 | 41.650 | 41.700 | 37.914 | 499,300 |
| 2024-05-13 | 41.620 | 42.250 | 41.500 | 41.830 | 38.032 | 850,300 |
| 2024-05-10 | 41.200 | 42.280 | 41.190 | 41.460 | 37.695 | 698,700 |
| 2024-05-09 | 41.790 | 42.700 | 40.790 | 41.200 | 37.459 | 871,800 |
| 2024-05-08 | 41.190 | 42.250 | 41.140 | 41.910 | 38.104 | 669,900 |
| 2024-05-07 | 41.330 | 42.410 | 41.300 | 41.480 | 37.714 | 1,074,600 |
| 2024-05-06 | 41.690 | 43.490 | 40.870 | 41.280 | 37.532 | 1,219,000 |
| 2024-05-03 | 40.090 | 41.840 | 38.450 | 41.380 | 37.623 | 3,132,300 |
| 2024-05-02 | 48.880 | 49.100 | 48.290 | 48.540 | 44.132 | 442,300 |
| 2024-05-01 | 48.400 | 49.310 | 48.150 | 48.670 | 44.251 | 363,600 |
| 2024-04-30 | 48.440 | 49.180 | 48.420 | 48.610 | 44.196 | 567,900 |
| 2024-04-29 | 49.020 | 49.240 | 48.220 | 48.500 | 44.096 | 463,700 |
| 2024-04-26 | 49.240 | 49.520 | 48.750 | 48.780 | 44.351 | 320,600 |
| 2024-04-25 | 48.580 | 49.130 | 47.820 | 48.850 | 44.414 | 472,000 |
| 2024-04-24 | 49.520 | 49.860 | 49.000 | 49.330 | 44.851 | 423,100 |
| 2024-04-23 | 48.670 | 49.710 | 48.560 | 49.280 | 44.805 | 541,900 |
| 2024-04-22 | 48.640 | 48.830 | 48.240 | 48.610 | 44.196 | 588,600 |
| 2024-04-19 | 47.730 | 48.300 | 47.660 | 48.180 | 43.805 | 297,100 |
| 2024-04-18 | 47.790 | 48.050 | 47.350 | 47.880 | 43.532 | 473,600 |
| 2024-04-17 | 47.970 | 48.030 | 47.290 | 47.670 | 43.341 | 484,500 |
| 2024-04-16 | 47.750 | 48.220 | 47.570 | 47.660 | 43.332 | 537,700 |
| 2024-04-15 | 48.770 | 48.930 | 47.650 | 47.860 | 43.514 | 463,800 |
| 2024-04-12 | 48.790 | 49.010 | 48.310 | 48.920 | 44.478 | 628,700 |
| 2024-04-11 | 49.550 | 49.620 | 48.780 | 49.130 | 44.669 | 517,300 |
| 2024-04-10 | 49.880 | 50.130 | 49.380 | 49.480 | 44.987 | 458,700 |
| 2024-04-09 | 50.610 | 50.620 | 49.900 | 50.610 | 46.015 | 721,000 |
| 2024-04-08 | 51.180 | 51.480 | 50.380 | 50.400 | 45.824 | 421,700 |
| 2024-04-05 | 51.000 | 51.430 | 50.920 | 51.100 | 46.460 | 390,900 |
| 2024-04-04 | 51.820 | 51.980 | 50.760 | 50.760 | 46.151 | 364,300 |
| 2024-04-03 | 51.240 | 51.670 | 51.100 | 51.390 | 46.724 | 348,200 |
| 2024-04-02 | 51.580 | 51.660 | 50.600 | 51.530 | 46.851 | 426,800 |
| 2024-04-01 | 52.580 | 52.810 | 52.010 | 52.120 | 47.387 | 247,200 |
| 2024-03-28 | 52.640 | 52.990 | 52.310 | 52.560 | 47.787 | 358,900 |
| 2024-03-27 | 54.110 | 54.180 | 52.130 | 52.640 | 47.860 | 431,200 |
| 2024-03-26 | 53.170 | 53.990 | 53.100 | 53.490 | 48.633 | 616,500 |
| 2024-03-25 | 53.000 | 53.460 | 52.850 | 53.210 | 48.378 | 338,400 |
| 2024-03-22 | 53.960 | 54.040 | 53.080 | 53.250 | 48.415 | 295,400 |
| 2024-03-21 | 53.380 | 54.860 | 53.380 | 54.100 | 49.188 | 467,100 |
| 2024-03-20 | 52.050 | 53.190 | 52.050 | 52.990 | 48.178 | 717,200 |
| 2024-03-19 | 52.160 | 52.350 | 51.750 | 52.110 | 47.378 | 323,100 |
| 2024-03-18 | 52.460 | 52.460 | 51.920 | 52.210 | 47.469 | 487,500 |
| 2024-03-15 | 52.010 | 52.490 | 51.860 | 52.140 | 47.406 | 3,990,800 |
| 2024-03-14 | 52.740 | 52.750 | 51.990 | 52.450 | 47.687 | 750,000 |
| 2024-03-13 | 51.710 | 52.880 | 51.620 | 52.750 | 47.960 | 934,500 |
| 2024-03-12 | 52.180 | 52.470 | 51.520 | 51.720 | 47.024 | 553,500 |
| 2024-03-11 | 51.590 | 52.210 | 51.420 | 52.120 | 47.387 | 375,000 |
| 2024-03-08 | 51.990 | 52.500 | 51.670 | 51.840 | 47.133 | 315,100 |
| 2024-03-07 | 51.150 | 52.090 | 51.000 | 51.990 | 47.269 | 384,300 |
| 2024-03-06 | 52.160 | 52.470 | 50.550 | 50.830 | 46.215 | 651,800 |
| 2024-03-05 | 53.500 | 53.520 | 51.340 | 51.530 | 46.851 | 866,300 |
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.