Open Text Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	53.600	53.790	53.020	53.550	48.076	244,300
2023-09-08	53.640	53.750	53.100	53.230	47.788	358,000
2023-09-07	54.260	54.270	53.460	53.610	48.130	562,000
2023-09-06	54.610	54.840	54.070	54.450	48.884	360,800
2023-09-05	54.920	54.920	54.470	54.630	49.045	336,600
2023-09-01	54.630	55.370	54.530	55.040	49.413	426,000
2023-08-31	53.730	54.530	53.580	54.450	48.884	1,239,300
2023-08-30	53.780	54.350	53.700	53.890	48.078	362,100
2023-08-29	53.090	53.730	52.930	53.690	47.899	509,600
2023-08-28	53.420	53.420	52.630	53.020	47.301	423,600
2023-08-25	52.150	53.410	52.130	53.130	47.400	421,000
2023-08-24	52.760	52.770	51.950	52.150	46.525	630,500
2023-08-23	51.580	52.600	51.580	52.430	46.775	552,800
2023-08-22	51.040	51.570	50.830	51.270	45.740	454,400
2023-08-21	50.260	50.890	50.030	50.590	45.133	311,800
2023-08-18	49.350	50.250	49.140	50.020	44.625	331,500
2023-08-17	50.370	50.580	49.620	49.790	44.420	312,900
2023-08-16	50.360	50.710	50.180	50.320	44.893	303,200
2023-08-15	51.170	51.640	50.120	50.430	44.991	550,300
2023-08-14	51.120	51.650	50.750	51.390	45.847	648,800
2023-08-11	50.310	51.190	50.050	51.130	45.615	358,900
2023-08-10	50.510	51.080	50.040	50.410	44.973	545,100
2023-08-09	49.420	50.420	49.330	50.180	44.768	688,700
2023-08-08	48.590	49.510	47.720	49.410	44.081	883,300
2023-08-04	54.060	54.060	49.240	49.280	43.965	1,332,700
2023-08-03	54.130	54.310	53.460	54.080	48.247	555,200
2023-08-02	55.790	56.050	54.150	54.530	48.648	567,200
2023-08-01	56.410	56.500	55.820	56.360	50.281	286,000
2023-07-31	56.160	56.640	55.830	56.640	50.531	501,900
2023-07-28	55.350	56.180	55.190	55.980	49.942	287,100
2023-07-27	55.990	56.060	54.940	54.980	49.050	266,200
2023-07-26	56.650	56.750	55.350	55.540	49.550	484,300
2023-07-25	55.820	56.940	55.820	56.810	50.683	505,800
2023-07-24	55.250	55.700	54.950	55.620	49.621	268,100
2023-07-21	54.990	55.590	54.960	55.250	49.291	1,062,000
2023-07-20	55.280	55.310	54.570	54.650	48.756	349,000
2023-07-19	55.410	55.890	55.010	55.470	49.487	393,400
2023-07-18	55.320	55.500	54.410	55.020	49.086	472,900
2023-07-17	54.900	55.360	54.480	55.240	49.282	386,400
2023-07-14	55.290	55.400	54.850	54.940	49.014	530,200
2023-07-13	54.360	55.170	54.200	55.140	49.193	356,500
2023-07-12	53.890	54.220	53.080	53.980	48.158	460,600
2023-07-11	53.090	53.440	52.730	53.300	47.551	354,100
2023-07-10	52.490	53.160	52.490	52.990	47.275	430,200
2023-07-07	53.190	53.360	52.530	52.570	46.900	319,500
2023-07-06	53.590	53.630	52.970	53.320	47.569	521,700
2023-07-05	54.260	54.760	53.890	54.130	48.292	441,700
2023-07-04	54.770	55.170	54.390	54.570	48.684	162,400
2023-06-30	54.300	55.170	54.300	55.100	49.157	709,100
2023-06-29	54.050	54.320	53.720	54.010	48.185	379,300
2023-06-28	53.500	54.080	53.270	54.040	48.211	519,600
2023-06-27	52.920	53.540	52.520	53.490	47.721	616,800
2023-06-26	52.690	53.070	52.460	52.760	47.069	301,600
2023-06-23	52.850	53.130	52.360	52.870	47.168	670,700
2023-06-22	53.250	53.430	52.820	53.180	47.444	830,100
2023-06-21	54.170	54.550	52.970	53.440	47.676	982,600
2023-06-20	54.410	54.820	53.920	54.250	48.399	976,600
2023-06-19	54.760	54.990	54.330	54.680	48.782	198,600
2023-06-16	55.180	55.670	54.320	54.720	48.818	2,590,600
2023-06-15	55.660	55.860	55.250	55.400	49.425	602,100

← NewerPage 14 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.