Open Text Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	56.390	56.390	55.330	56.000	49.960	716,600
2023-06-13	57.330	57.380	56.280	56.480	50.388	514,900
2023-06-12	56.250	57.170	55.780	57.000	50.852	456,800
2023-06-09	55.670	56.380	55.170	56.200	50.138	853,500
2023-06-08	55.810	56.200	55.220	55.560	49.567	451,500
2023-06-07	57.890	57.960	55.800	55.810	49.790	590,400
2023-06-06	57.400	57.950	57.040	57.890	51.646	846,600
2023-06-05	56.480	57.560	56.210	57.240	51.066	796,300
2023-06-02	56.140	56.600	55.750	56.500	50.406	558,800
2023-06-01	55.960	56.120	55.460	55.950	49.915	777,300
2023-05-31	56.150	56.790	55.770	56.440	50.058	2,089,000
2023-05-30	57.200	57.390	56.180	56.300	49.934	556,800
2023-05-29	56.810	57.200	56.770	56.990	50.546	103,700
2023-05-26	55.690	57.140	55.690	56.770	50.351	530,100
2023-05-25	54.870	56.250	54.870	55.550	49.269	709,800
2023-05-24	54.600	54.920	54.110	54.750	48.559	455,100
2023-05-23	56.520	56.710	54.910	54.960	48.745	901,000
2023-05-19	56.170	56.590	55.940	56.180	49.827	443,900
2023-05-18	54.890	56.090	54.850	56.050	49.712	560,900
2023-05-17	54.910	55.080	54.540	54.890	48.683	399,100
2023-05-16	54.350	55.120	53.980	54.930	48.719	440,700
2023-05-15	54.530	54.940	54.300	54.850	48.648	435,100
2023-05-12	54.580	54.770	54.030	54.470	48.311	383,600
2023-05-11	55.590	55.700	54.150	54.320	48.178	556,500
2023-05-10	55.650	56.030	54.920	55.460	49.189	849,600
2023-05-09	55.330	55.930	55.120	55.750	49.446	693,600
2023-05-08	55.240	56.050	54.720	55.420	49.153	1,908,200
2023-05-05	52.000	56.990	51.910	55.410	49.145	1,767,900
2023-05-04	50.250	50.990	49.420	49.430	43.841	676,800
2023-05-03	51.340	51.600	50.550	51.170	45.384	651,900
2023-05-02	51.170	51.400	50.630	51.340	45.535	682,700
2023-05-01	51.310	51.430	50.950	51.170	45.384	466,800
2023-04-28	51.490	51.530	51.090	51.310	45.508	585,700
2023-04-27	50.760	51.500	50.710	51.470	45.650	380,200
2023-04-26	50.840	51.150	50.370	50.740	45.003	549,800
2023-04-25	50.820	51.100	50.550	50.580	44.861	555,500
2023-04-24	51.180	51.410	50.520	50.930	45.171	511,900
2023-04-21	51.700	51.710	51.010	51.190	45.402	494,100
2023-04-20	51.210	51.630	51.180	51.480	45.659	414,900
2023-04-19	51.620	51.780	51.310	51.360	45.553	765,000
2023-04-18	52.270	52.720	51.780	51.880	46.014	555,400
2023-04-17	52.490	52.810	52.050	52.210	46.306	277,200
2023-04-14	52.820	53.000	52.050	52.470	46.537	428,600
2023-04-13	52.260	52.930	52.140	52.900	46.918	457,700
2023-04-12	52.490	52.930	51.910	52.140	46.244	370,300
2023-04-11	51.850	52.420	51.700	52.130	46.235	474,900
2023-04-10	51.400	51.770	50.800	51.740	45.890	474,000
2023-04-06	51.220	51.650	50.890	51.550	45.721	294,000
2023-04-05	51.570	51.800	50.930	51.240	45.446	339,900
2023-04-04	51.600	51.960	51.430	51.640	45.801	477,300
2023-04-03	51.960	52.020	51.330	51.540	45.712	512,800
2023-03-31	51.540	52.180	51.470	52.130	46.235	601,600
2023-03-30	51.330	51.530	50.900	51.340	45.535	466,300
2023-03-29	51.650	51.780	50.750	51.010	45.242	585,100
2023-03-28	50.940	51.260	50.790	51.240	45.446	634,400
2023-03-27	50.790	51.100	50.360	51.030	45.260	689,900
2023-03-24	50.890	51.160	50.330	50.790	45.047	561,400
2023-03-23	51.400	51.430	50.690	51.060	45.286	762,400
2023-03-22	52.470	52.470	50.830	50.860	45.109	770,000
2023-03-21	51.860	52.540	51.620	52.500	46.564	1,024,800

← NewerPage 15 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.