Open Text Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 53.000 | 54.060 | 52.730 | 53.660 | 48.788 | 383,300 |
| 2024-03-01 | 52.520 | 53.370 | 52.000 | 53.240 | 48.406 | 377,400 |
| 2024-02-29 | 52.580 | 52.650 | 52.110 | 52.190 | 47.451 | 1,704,600 |
| 2024-02-28 | 52.570 | 52.830 | 52.220 | 52.470 | 47.397 | 375,900 |
| 2024-02-27 | 52.890 | 53.150 | 52.200 | 52.970 | 47.849 | 494,900 |
| 2024-02-26 | 52.310 | 52.610 | 51.760 | 51.960 | 46.937 | 605,200 |
| 2024-02-23 | 52.300 | 52.920 | 52.110 | 52.240 | 47.190 | 571,500 |
| 2024-02-22 | 52.490 | 52.820 | 52.140 | 52.290 | 47.235 | 407,600 |
| 2024-02-21 | 52.630 | 52.640 | 51.050 | 51.360 | 46.395 | 1,512,100 |
| 2024-02-20 | 53.790 | 54.360 | 52.790 | 53.010 | 47.885 | 504,500 |
| 2024-02-16 | 54.460 | 54.650 | 53.730 | 53.930 | 48.716 | 535,400 |
| 2024-02-15 | 54.560 | 54.950 | 53.960 | 54.600 | 49.321 | 634,700 |
| 2024-02-14 | 53.580 | 54.590 | 53.330 | 54.560 | 49.285 | 598,100 |
| 2024-02-13 | 53.720 | 53.900 | 52.440 | 53.000 | 47.876 | 820,100 |
| 2024-02-12 | 56.320 | 56.320 | 54.850 | 54.880 | 49.574 | 350,000 |
| 2024-02-09 | 55.500 | 56.750 | 55.270 | 56.370 | 50.920 | 384,000 |
| 2024-02-08 | 55.140 | 55.770 | 54.820 | 55.300 | 49.954 | 528,800 |
| 2024-02-07 | 55.770 | 55.950 | 54.990 | 55.070 | 49.746 | 532,300 |
| 2024-02-06 | 56.750 | 56.780 | 55.270 | 55.760 | 50.369 | 690,600 |
| 2024-02-05 | 57.820 | 58.220 | 56.500 | 56.650 | 51.173 | 610,800 |
| 2024-02-02 | 60.000 | 60.000 | 54.420 | 57.970 | 52.366 | 1,228,800 |
| 2024-02-01 | 58.680 | 59.270 | 58.420 | 59.040 | 53.332 | 530,900 |
| 2024-01-31 | 58.960 | 59.620 | 58.420 | 58.630 | 52.962 | 1,044,300 |
| 2024-01-30 | 59.210 | 59.300 | 58.670 | 58.990 | 53.287 | 440,600 |
| 2024-01-29 | 58.340 | 59.260 | 58.340 | 59.220 | 53.495 | 319,600 |
| 2024-01-26 | 58.270 | 58.730 | 58.020 | 58.470 | 52.817 | 478,100 |
| 2024-01-25 | 56.850 | 58.420 | 56.270 | 58.100 | 52.483 | 626,400 |
| 2024-01-24 | 56.340 | 56.840 | 56.110 | 56.680 | 51.200 | 436,100 |
| 2024-01-23 | 56.190 | 56.560 | 55.410 | 55.910 | 50.505 | 424,600 |
| 2024-01-22 | 55.360 | 56.330 | 55.360 | 56.200 | 50.767 | 539,600 |
| 2024-01-19 | 55.200 | 55.440 | 54.720 | 55.260 | 49.918 | 419,300 |
| 2024-01-18 | 54.240 | 55.440 | 54.240 | 55.190 | 49.854 | 520,900 |
| 2024-01-17 | 53.920 | 53.990 | 52.830 | 53.930 | 48.716 | 506,200 |
| 2024-01-16 | 54.470 | 54.780 | 53.860 | 54.420 | 49.159 | 511,100 |
| 2024-01-15 | 55.490 | 55.530 | 54.040 | 54.940 | 49.629 | 151,800 |
| 2024-01-12 | 56.610 | 57.010 | 55.650 | 55.720 | 50.333 | 496,300 |
| 2024-01-11 | 55.850 | 56.510 | 55.350 | 56.500 | 51.038 | 378,100 |
| 2024-01-10 | 54.750 | 55.910 | 54.680 | 55.620 | 50.243 | 307,400 |
| 2024-01-09 | 54.780 | 55.120 | 54.440 | 54.750 | 49.457 | 487,500 |
| 2024-01-08 | 53.650 | 55.170 | 53.650 | 55.120 | 49.791 | 369,300 |
| 2024-01-05 | 53.000 | 53.910 | 52.990 | 53.630 | 48.445 | 404,800 |
| 2024-01-04 | 53.010 | 53.580 | 52.980 | 53.120 | 47.985 | 407,100 |
| 2024-01-03 | 53.780 | 53.780 | 53.160 | 53.200 | 48.057 | 391,500 |
| 2024-01-02 | 55.420 | 55.420 | 54.030 | 54.190 | 48.951 | 308,700 |
| 2023-12-29 | 56.030 | 56.140 | 55.420 | 55.690 | 50.306 | 440,900 |
| 2023-12-28 | 56.400 | 56.480 | 55.890 | 55.950 | 50.541 | 214,700 |
| 2023-12-27 | 55.900 | 56.510 | 55.870 | 56.280 | 50.839 | 260,400 |
| 2023-12-22 | 55.590 | 56.000 | 55.500 | 55.850 | 50.451 | 190,200 |
| 2023-12-21 | 55.230 | 56.050 | 55.230 | 55.950 | 50.541 | 356,700 |
| 2023-12-20 | 54.760 | 55.390 | 54.280 | 54.840 | 49.538 | 628,600 |
| 2023-12-19 | 55.390 | 55.680 | 54.910 | 54.960 | 49.647 | 307,000 |
| 2023-12-18 | 55.100 | 55.420 | 54.770 | 55.230 | 49.891 | 382,200 |
| 2023-12-15 | 55.550 | 55.740 | 54.680 | 55.000 | 49.683 | 2,030,600 |
| 2023-12-14 | 55.510 | 55.850 | 55.320 | 55.740 | 50.351 | 595,000 |
| 2023-12-13 | 54.990 | 55.360 | 54.320 | 55.360 | 50.008 | 582,700 |
| 2023-12-12 | 54.740 | 55.440 | 54.740 | 55.090 | 49.764 | 747,900 |
| 2023-12-11 | 54.080 | 54.820 | 53.770 | 54.740 | 49.448 | 495,300 |
| 2023-12-08 | 53.830 | 54.470 | 53.830 | 54.260 | 49.014 | 502,600 |
| 2023-12-07 | 54.250 | 54.380 | 53.780 | 54.100 | 48.870 | 389,000 |
| 2023-12-06 | 54.970 | 55.000 | 53.990 | 54.020 | 48.798 | 488,800 |
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.