Open Text Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	37.040	37.380	36.340	36.510	31.887	672,800
2022-09-26	36.800	37.300	36.800	36.940	32.262	710,400
2022-09-23	36.690	37.000	36.510	36.830	32.166	779,100
2022-09-22	37.400	37.530	36.830	36.990	32.306	777,100
2022-09-21	37.640	38.220	37.380	37.440	32.699	1,108,100
2022-09-20	38.340	38.360	37.290	37.490	32.743	713,000
2022-09-19	37.830	38.600	37.710	38.550	33.669	673,400
2022-09-16	38.400	38.510	37.910	37.910	33.110	1,992,200
2022-09-15	39.050	39.330	38.280	38.660	33.765	856,600
2022-09-14	39.570	39.660	39.030	39.120	34.166	447,700
2022-09-13	39.840	40.040	39.420	39.570	34.559	527,700
2022-09-12	40.230	40.870	40.230	40.590	35.450	645,900
2022-09-09	39.470	40.080	39.370	40.080	35.005	771,000
2022-09-08	38.430	39.320	38.370	39.270	34.297	865,600
2022-09-07	38.890	39.100	38.120	38.750	33.843	639,300
2022-09-06	39.170	39.490	38.670	38.730	33.826	574,400
2022-09-02	40.190	40.290	39.000	39.110	34.158	1,362,500
2022-09-01	40.990	40.990	39.360	39.860	34.813	997,200
2022-08-31	40.690	41.890	40.650	41.370	35.853	1,436,000
2022-08-30	41.310	41.660	40.390	40.440	35.047	1,004,500
2022-08-29	41.280	41.600	40.700	41.090	35.610	1,602,600
2022-08-26	44.000	44.160	41.480	41.540	36.000	1,978,500
2022-08-25	48.390	48.590	47.860	48.140	41.720	432,000
2022-08-24	48.380	48.930	48.220	48.250	41.815	403,400
2022-08-23	48.760	48.860	48.340	48.370	41.919	619,700
2022-08-22	49.180	49.340	48.600	48.900	42.379	388,000
2022-08-19	50.330	50.580	49.540	49.630	43.011	346,200
2022-08-18	50.710	50.770	50.190	50.640	43.887	387,500
2022-08-17	51.300	51.380	50.640	50.710	43.947	340,700
2022-08-16	51.070	51.750	50.720	51.680	44.788	347,000
2022-08-15	50.850	51.600	50.840	51.390	44.537	313,200
2022-08-12	50.330	51.000	50.000	50.840	44.060	237,200
2022-08-11	50.510	50.690	49.850	50.050	43.375	241,500
2022-08-10	49.610	50.500	49.590	50.260	43.557	314,800
2022-08-09	50.280	50.440	48.650	48.720	42.223	451,000
2022-08-08	50.450	51.790	50.380	50.500	43.765	541,000
2022-08-05	52.710	53.530	50.300	50.540	43.800	550,400
2022-08-04	53.100	53.810	52.990	53.540	46.400	332,300
2022-08-03	52.030	53.210	51.930	52.830	45.785	273,500
2022-08-02	52.620	52.620	51.490	51.870	44.953	567,500
2022-07-29	51.990	52.620	51.880	52.380	45.395	414,900
2022-07-28	51.490	52.070	50.780	51.920	44.996	291,900
2022-07-27	50.520	51.800	50.430	51.480	44.615	366,800
2022-07-26	51.830	51.830	50.060	50.170	43.479	625,200
2022-07-25	52.310	52.310	51.790	52.000	45.065	237,600
2022-07-22	52.690	52.930	51.970	52.370	45.386	319,300
2022-07-21	52.080	52.900	52.080	52.620	45.603	380,200
2022-07-20	51.070	52.210	51.060	52.040	45.100	307,700
2022-07-19	50.710	51.320	50.600	51.070	44.259	510,000
2022-07-18	49.960	50.560	49.620	50.390	43.670	792,600
2022-07-15	49.340	49.750	49.220	49.600	42.985	551,100
2022-07-14	49.160	49.650	48.620	49.200	42.639	410,800
2022-07-13	49.330	49.590	48.880	49.060	42.517	349,800
2022-07-12	50.570	50.970	49.990	50.110	43.427	616,600
2022-07-11	51.110	51.250	50.400	50.610	43.861	300,400
2022-07-08	51.060	51.570	50.830	51.200	44.372	287,000
2022-07-07	50.670	51.620	50.450	51.480	44.615	341,100
2022-07-06	50.210	51.180	50.040	50.770	43.999	466,300
2022-07-05	48.380	50.190	48.380	50.170	43.479	413,000
2022-07-04	49.000	49.050	48.300	48.480	42.015	164,500

← NewerPage 18 of 21 · 1,260 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.