Open Text Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	54.360	54.880	54.130	54.630	49.349	450,800
2023-12-04	54.630	55.110	54.460	54.530	49.258	357,800
2023-12-01	54.330	55.050	53.570	54.940	49.629	657,600
2023-11-30	54.790	55.020	53.920	54.290	49.041	1,739,200
2023-11-29	55.280	56.460	55.010	55.330	49.674	1,068,800
2023-11-28	54.030	54.830	53.770	54.780	49.180	464,300
2023-11-27	53.310	54.300	52.950	54.140	48.605	415,500
2023-11-24	53.030	53.430	52.740	53.300	47.851	108,600
2023-11-23	52.890	53.380	52.880	53.230	47.788	61,600
2023-11-22	53.430	53.610	52.840	53.010	47.591	353,600
2023-11-21	53.400	53.640	52.990	53.060	47.636	424,400
2023-11-20	52.520	53.900	52.520	53.430	47.968	393,800
2023-11-17	53.030	53.340	52.870	53.140	47.708	315,400
2023-11-16	52.600	53.210	52.310	53.030	47.609	532,800
2023-11-15	51.680	52.720	51.490	52.640	47.259	665,100
2023-11-14	51.670	52.000	51.390	51.410	46.155	562,500
2023-11-13	50.570	50.880	50.180	50.820	45.625	297,100
2023-11-10	49.850	50.640	49.360	50.530	45.364	342,100
2023-11-09	49.990	50.590	49.740	49.760	44.673	739,900
2023-11-08	49.860	50.160	49.490	49.950	44.844	524,000
2023-11-07	48.790	49.960	48.740	49.760	44.673	680,600
2023-11-06	49.580	50.290	48.440	48.770	43.784	683,100
2023-11-03	48.480	49.660	46.900	49.630	44.556	934,500
2023-11-02	47.010	47.410	46.570	47.370	42.528	773,600
2023-11-01	46.520	47.120	46.170	46.440	41.693	520,900
2023-10-31	46.100	46.370	45.670	46.300	41.567	946,100
2023-10-30	45.480	46.080	45.200	46.000	41.298	398,700
2023-10-27	44.890	45.450	44.540	45.030	40.427	400,000
2023-10-26	45.640	46.360	44.340	44.630	40.068	510,600
2023-10-25	45.650	45.960	45.350	45.670	41.001	339,200
2023-10-24	45.710	46.090	45.650	45.840	41.154	394,400
2023-10-23	45.190	45.770	44.790	45.420	40.777	271,400
2023-10-20	45.790	46.090	45.340	45.550	40.894	593,800
2023-10-19	46.560	46.590	45.740	45.860	41.172	445,600
2023-10-18	46.670	47.490	46.420	46.470	41.720	307,200
2023-10-17	46.670	47.470	46.530	47.040	42.231	441,000
2023-10-16	47.420	47.440	46.860	47.140	42.321	483,300
2023-10-13	47.920	48.200	46.910	47.090	42.276	363,200
2023-10-12	49.000	49.230	47.550	47.890	42.994	234,000
2023-10-11	48.540	49.150	48.460	49.000	43.991	268,300
2023-10-10	48.080	48.850	48.060	48.310	43.371	251,900
2023-10-06	47.640	48.710	47.580	48.260	43.327	310,700
2023-10-05	47.510	48.130	47.410	48.040	43.129	419,500
2023-10-04	46.930	47.720	46.720	47.510	42.653	327,200
2023-10-03	47.540	47.810	46.290	46.800	42.016	573,100
2023-10-02	47.590	48.320	47.590	47.820	42.932	376,900
2023-09-29	47.650	47.840	47.310	47.670	42.797	697,000
2023-09-28	46.490	47.400	46.250	47.090	42.276	631,000
2023-09-27	47.100	47.340	46.390	46.800	42.016	479,300
2023-09-26	47.580	47.880	46.560	46.840	42.052	555,500
2023-09-25	47.700	48.110	47.620	47.880	42.985	582,300
2023-09-22	48.010	48.250	47.680	48.020	43.111	512,900
2023-09-21	49.120	49.230	47.720	47.740	42.860	764,300
2023-09-20	50.280	50.320	49.630	49.690	44.610	425,900
2023-09-19	52.270	52.270	50.050	50.090	44.969	461,000
2023-09-18	52.530	52.850	52.160	52.400	47.043	276,900
2023-09-15	53.400	53.410	52.200	52.730	47.340	2,165,700
2023-09-14	52.560	53.410	52.500	53.140	47.708	388,500
2023-09-13	53.020	53.110	52.200	52.270	46.927	393,300
2023-09-12	53.340	53.390	52.720	53.170	47.735	372,200

← NewerPage 13 of 21 · 1,259 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.