Open Text Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	50.260	51.780	50.030	51.450	45.632	966,500
2023-03-17	49.950	50.780	49.950	50.590	44.870	7,382,200
2023-03-16	48.570	50.650	48.270	50.250	44.568	1,004,800
2023-03-15	49.200	49.440	48.210	48.850	43.326	939,400
2023-03-14	49.480	49.780	48.630	49.730	44.107	1,483,600
2023-03-13	48.490	49.480	47.200	48.950	43.415	1,698,600
2023-03-10	48.780	48.790	47.440	47.600	42.218	986,700
2023-03-09	48.560	49.560	48.320	48.810	43.291	1,103,100
2023-03-08	47.770	48.480	47.650	48.320	42.856	439,500
2023-03-07	48.120	48.390	47.690	47.750	42.351	804,400
2023-03-06	48.460	48.670	47.940	47.990	42.564	466,100
2023-03-03	47.010	48.180	46.900	47.970	42.546	652,600
2023-03-02	45.980	46.770	45.960	46.580	41.313	494,600
2023-03-01	46.710	47.230	46.430	46.580	41.020	940,000
2023-02-28	46.200	47.100	46.100	46.970	41.364	2,066,500
2023-02-27	46.400	46.790	46.210	46.280	40.756	320,300
2023-02-24	46.530	46.640	46.050	46.400	40.862	809,700
2023-02-23	47.060	47.170	46.230	46.910	41.311	1,108,800
2023-02-22	47.350	47.680	46.700	46.900	41.302	658,900
2023-02-21	47.020	47.230	46.650	47.170	41.540	775,400
2023-02-17	47.230	47.530	46.790	47.430	41.769	751,200
2023-02-16	48.030	48.340	47.470	47.470	41.804	782,200
2023-02-15	47.580	48.700	47.560	48.500	42.711	723,900
2023-02-14	47.190	47.830	46.960	47.670	41.980	776,700
2023-02-13	47.420	47.500	47.030	47.250	41.610	440,500
2023-02-10	48.060	48.080	47.120	47.140	41.513	661,900
2023-02-09	47.990	48.910	47.780	48.410	42.632	2,004,600
2023-02-08	46.540	47.760	46.410	47.610	41.927	1,195,600
2023-02-07	46.910	46.910	45.970	46.570	41.012	1,138,200
2023-02-06	46.010	47.340	45.700	46.840	41.249	1,108,400
2023-02-03	45.510	47.080	45.320	46.510	40.959	1,780,600
2023-02-02	44.240	44.550	43.800	44.270	38.986	1,659,900
2023-02-01	44.670	44.800	43.600	43.830	38.599	1,329,600
2023-01-31	44.550	45.010	44.190	44.630	39.303	985,100
2023-01-30	44.900	45.130	44.350	44.350	39.056	590,300
2023-01-27	45.170	45.690	45.130	45.200	39.805	442,700
2023-01-26	44.590	45.310	44.450	45.300	39.893	466,200
2023-01-25	44.000	44.450	43.560	44.200	38.924	515,400
2023-01-24	45.080	45.360	44.420	44.450	39.145	400,700
2023-01-23	44.300	45.380	44.210	45.350	39.937	710,800
2023-01-20	43.860	44.340	43.820	44.260	38.977	316,800
2023-01-19	43.370	44.060	43.370	43.850	38.616	666,500
2023-01-18	44.110	44.420	43.590	43.590	38.387	644,700
2023-01-17	44.280	44.460	43.670	43.910	38.669	571,900
2023-01-16	43.880	44.410	43.400	44.220	38.942	196,700
2023-01-13	42.980	43.880	42.770	43.680	38.466	910,900
2023-01-12	42.610	43.250	42.300	43.190	38.035	805,400
2023-01-11	41.720	42.550	41.650	42.540	37.463	535,000
2023-01-10	41.180	41.690	41.000	41.570	36.608	479,400
2023-01-09	41.110	41.840	41.110	41.270	36.344	424,600
2023-01-06	41.090	41.490	39.850	40.980	36.089	566,000
2023-01-05	41.670	41.670	40.760	40.850	35.974	480,100
2023-01-04	41.350	42.110	41.270	41.920	36.917	908,100
2023-01-03	40.610	41.570	40.400	41.120	36.212	466,700
2022-12-30	40.120	40.540	39.820	40.120	35.331	356,500
2022-12-29	39.530	40.650	39.460	40.560	35.719	398,500
2022-12-28	38.960	39.530	38.960	39.330	34.636	621,200
2022-12-23	39.260	39.410	38.880	39.390	34.689	277,700
2022-12-22	39.560	39.670	38.970	39.440	34.733	503,500
2022-12-21	39.400	40.210	39.240	39.880	35.120	498,400

← NewerPage 16 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.