Open Text Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	48.680	48.880	47.800	48.690	42.197	646,100
2022-06-29	49.370	50.320	48.970	49.160	42.604	581,500
2022-06-28	51.090	51.270	49.540	49.550	42.942	367,900
2022-06-27	51.210	51.210	50.300	50.530	43.791	352,000
2022-06-24	50.250	51.170	50.080	51.100	44.285	508,100
2022-06-23	48.770	49.950	48.480	49.860	43.211	386,300
2022-06-22	47.600	48.880	47.580	48.530	42.058	415,400
2022-06-21	48.120	48.820	47.850	47.910	41.521	532,900
2022-06-20	48.240	48.670	47.120	48.100	41.685	121,500
2022-06-17	47.670	48.610	47.660	47.870	41.486	2,660,000
2022-06-16	47.980	48.300	46.900	47.430	41.105	412,800
2022-06-15	48.640	49.410	48.340	48.940	42.413	477,600
2022-06-14	48.420	48.660	47.760	48.280	41.841	649,200
2022-06-13	48.450	49.040	48.210	48.350	41.902	586,800
2022-06-10	49.970	50.070	49.270	49.310	42.734	319,800
2022-06-09	50.600	50.950	50.210	50.330	43.618	299,500
2022-06-08	51.000	51.120	50.460	50.670	43.913	453,100
2022-06-07	51.060	51.190	50.570	51.180	44.355	401,200
2022-06-06	51.590	52.080	51.160	51.370	44.519	309,500
2022-06-03	51.230	51.610	50.910	51.170	44.346	442,900
2022-06-02	50.490	51.890	50.490	51.850	44.935	437,500
2022-06-01	52.080	52.760	50.970	50.990	43.947	555,000
2022-05-31	50.830	52.040	50.130	51.840	44.680	2,081,500
2022-05-30	50.790	51.090	50.640	50.900	43.870	479,400
2022-05-27	50.060	50.610	49.870	50.440	43.473	484,800
2022-05-26	49.280	49.990	49.000	49.730	42.861	765,300
2022-05-25	48.620	49.530	48.620	49.190	42.396	397,100
2022-05-24	50.330	50.330	48.600	48.900	42.146	525,900
2022-05-20	49.680	50.710	49.510	50.660	43.663	781,000
2022-05-19	48.250	49.590	48.230	48.980	42.215	612,900
2022-05-18	48.230	48.690	48.000	48.520	41.818	523,400
2022-05-17	48.130	48.730	47.870	48.730	41.999	1,522,900
2022-05-16	47.680	48.180	47.160	47.590	41.017	391,600
2022-05-13	46.790	47.970	46.580	47.790	41.189	416,400
2022-05-12	46.240	47.020	45.800	46.270	39.879	1,272,600
2022-05-11	48.150	48.230	46.440	46.710	40.258	1,988,700
2022-05-10	48.450	48.700	47.190	48.230	41.569	772,700
2022-05-09	48.550	49.100	47.860	47.960	41.336	676,500
2022-05-06	49.360	49.740	48.150	49.360	42.542	773,400
2022-05-05	51.700	52.020	48.870	49.690	42.827	873,000
2022-05-04	51.900	52.420	50.820	52.160	44.956	593,600
2022-05-03	51.740	52.290	51.300	51.410	44.309	469,900
2022-05-02	51.590	52.060	51.180	51.670	44.533	454,900
2022-04-29	51.840	52.200	51.410	51.450	44.344	621,400
2022-04-28	51.000	52.400	50.990	52.200	44.990	470,100
2022-04-27	50.400	51.130	50.060	50.350	43.396	690,200
2022-04-26	52.840	52.850	50.240	50.250	43.310	1,098,000
2022-04-25	51.770	53.190	51.770	53.040	45.714	476,600
2022-04-22	53.160	53.300	51.970	51.970	44.792	472,400
2022-04-21	53.520	53.640	52.910	52.940	45.628	629,800
2022-04-20	53.280	53.780	52.840	53.120	45.783	507,000
2022-04-19	51.930	53.260	51.800	53.110	45.774	456,200
2022-04-18	52.270	52.630	51.710	52.000	44.818	248,800
2022-04-14	54.010	54.150	52.450	52.480	45.231	262,600
2022-04-13	53.460	54.170	53.400	53.810	46.378	413,300
2022-04-12	53.230	53.700	53.120	53.420	46.042	729,800
2022-04-11	53.010	53.410	52.630	53.020	45.697	363,500
2022-04-08	53.450	53.700	53.240	53.450	46.068	480,700
2022-04-07	52.920	53.740	52.770	53.650	46.240	540,900
2022-04-06	53.250	53.400	52.460	53.000	45.680	641,600

← NewerPage 19 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.