Open Text Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	38.870	39.650	38.690	39.180	34.504	767,200
2022-12-19	39.490	39.490	38.570	39.090	34.424	1,114,300
2022-12-16	39.160	39.600	39.050	39.400	34.697	1,594,200
2022-12-15	39.480	39.630	38.890	39.360	34.662	619,500
2022-12-14	40.260	40.730	39.610	39.940	35.173	607,200
2022-12-13	40.430	41.150	40.100	40.230	35.428	898,100
2022-12-12	38.440	39.390	38.400	39.360	34.662	785,400
2022-12-09	37.900	38.710	37.900	38.400	33.817	320,600
2022-12-08	37.780	38.120	37.400	38.010	33.473	403,400
2022-12-07	38.080	38.420	37.670	37.760	33.253	920,900
2022-12-06	38.310	38.380	37.830	38.080	33.535	752,500
2022-12-05	39.250	39.250	38.170	38.330	33.755	672,000
2022-12-02	39.000	39.920	38.840	39.430	34.724	648,600
2022-12-01	39.360	39.970	39.200	39.440	34.733	486,500
2022-11-30	39.470	39.570	38.500	39.500	34.498	2,076,700
2022-11-29	40.010	40.210	39.290	39.410	34.420	511,500
2022-11-28	39.950	40.330	39.790	40.000	34.935	784,700
2022-11-25	39.790	40.090	39.630	40.050	34.979	318,400
2022-11-24	39.770	40.140	39.660	39.770	34.734	129,600
2022-11-23	38.850	39.690	38.780	39.660	34.638	803,900
2022-11-22	38.080	38.850	37.470	38.750	33.843	732,400
2022-11-21	38.730	38.800	38.050	38.180	33.345	1,235,500
2022-11-18	39.100	39.320	38.690	38.790	33.878	1,185,000
2022-11-17	38.830	39.120	38.490	38.560	33.677	893,000
2022-11-16	39.030	39.580	38.700	39.420	34.428	592,100
2022-11-15	39.440	39.950	39.050	39.120	34.166	363,000
2022-11-14	39.600	39.600	38.590	38.620	33.730	920,400
2022-11-11	38.910	39.900	38.650	39.730	34.699	624,300
2022-11-10	38.630	39.400	38.030	38.850	33.931	834,600
2022-11-09	36.550	37.490	36.040	37.320	32.594	821,900
2022-11-08	37.330	37.420	36.260	36.660	32.018	689,400
2022-11-07	36.340	37.440	36.160	37.180	32.472	799,200
2022-11-04	37.950	38.180	35.160	36.130	31.555	1,499,100
2022-11-03	38.800	38.800	38.130	38.170	33.337	655,900
2022-11-02	40.000	40.110	38.920	38.970	34.035	1,049,100
2022-11-01	40.140	40.140	39.700	40.070	34.996	405,600
2022-10-31	40.590	40.720	39.400	39.460	34.463	1,019,200
2022-10-28	39.480	40.800	39.460	40.750	35.590	957,800
2022-10-27	39.440	39.880	39.040	39.390	34.402	822,700
2022-10-26	38.520	39.610	38.180	39.290	34.315	857,500
2022-10-25	38.420	38.890	38.410	38.830	33.913	520,000
2022-10-24	38.310	38.420	37.740	38.290	33.442	636,200
2022-10-21	37.550	38.160	37.250	38.120	33.293	451,400
2022-10-20	37.450	38.310	37.390	37.560	32.804	595,000
2022-10-19	37.710	37.740	37.230	37.460	32.717	759,200
2022-10-18	37.470	37.770	37.320	37.710	32.935	853,700
2022-10-17	36.250	36.950	36.190	36.730	32.079	536,900
2022-10-14	36.140	36.560	35.730	35.750	31.223	774,200
2022-10-13	35.030	36.050	34.720	35.790	31.258	520,200
2022-10-12	35.140	35.720	35.140	35.590	31.083	779,500
2022-10-11	35.850	36.190	35.100	35.160	30.708	750,000
2022-10-07	36.760	36.800	36.080	36.260	31.669	463,200
2022-10-06	37.820	37.960	37.270	37.390	32.655	663,700
2022-10-05	37.500	38.070	37.500	37.900	33.101	540,400
2022-10-04	37.930	38.360	37.670	37.990	33.179	846,700
2022-10-03	36.600	37.290	36.230	36.970	32.289	785,500
2022-09-30	37.070	37.170	36.510	36.510	31.887	581,200
2022-09-29	37.070	37.230	36.880	36.980	32.297	600,900
2022-09-28	36.560	37.620	36.450	37.540	32.786	755,200
2022-09-27	37.040	37.380	36.340	36.510	31.887	672,800

← NewerPage 17 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.