Open Text Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	32.280	32.290	30.930	31.260	30.908	1,893,900
2026-07-21	32.580	32.840	32.020	32.110	31.748	680,600
2026-07-20	32.430	32.940	31.950	32.800	32.430	674,200
2026-07-17	32.570	32.800	32.140	32.620	32.252	888,800
2026-07-16	32.000	33.310	31.610	32.890	32.519	762,400
2026-07-15	32.010	32.700	31.810	31.900	31.541	838,300
2026-07-14	32.070	32.320	31.180	31.590	31.234	1,388,600
2026-07-13	32.720	33.570	32.560	33.350	32.974	625,000
2026-07-10	33.080	33.610	32.430	32.540	32.173	1,120,800
2026-07-09	31.480	32.550	30.740	32.550	32.183	715,100
2026-07-08	32.620	32.700	31.850	31.990	31.630	942,200
2026-07-07	32.580	33.510	32.580	33.070	32.697	1,698,600
2026-07-06	32.680	32.910	32.020	32.060	31.699	1,216,300
2026-07-03	32.770	32.950	32.610	32.740	32.371	137,900
2026-07-02	32.640	32.950	32.350	32.670	32.302	1,255,700
2026-06-30	31.200	31.690	31.000	31.390	31.036	844,300
2026-06-29	31.730	31.940	31.070	31.370	31.017	836,800
2026-06-26	30.260	31.340	30.250	31.300	30.947	2,176,500
2026-06-25	30.240	30.850	29.990	30.370	30.028	1,308,400
2026-06-24	29.930	31.020	29.930	30.190	29.850	2,018,900
2026-06-23	28.380	30.140	28.380	30.070	29.731	1,660,000
2026-06-22	28.940	29.610	28.000	28.340	28.021	2,117,800
2026-06-19	29.220	29.470	28.820	29.470	29.138	3,273,500
2026-06-18	29.600	29.690	28.630	29.230	28.901	3,290,700
2026-06-17	30.690	31.040	29.660	29.720	29.385	1,850,000
2026-06-16	30.820	31.320	30.600	30.960	30.611	810,000
2026-06-15	31.460	31.960	30.720	30.820	30.473	2,206,700
2026-06-12	30.490	31.140	30.040	31.060	30.710	2,240,200
2026-06-11	30.100	30.870	29.870	30.520	30.176	2,020,100
2026-06-10	30.390	31.100	30.000	30.280	29.939	2,072,500
2026-06-09	31.290	31.910	30.420	30.920	30.572	2,225,800
2026-06-08	32.160	32.220	31.220	31.400	31.046	1,511,300
2026-06-05	32.310	32.720	31.780	32.230	31.867	1,702,800
2026-06-04	33.090	33.640	32.420	32.870	32.122	2,062,600
2026-06-03	33.960	33.980	32.600	32.870	32.122	2,972,700
2026-06-02	34.690	34.900	33.760	34.290	33.510	4,456,400
2026-06-01	33.200	35.490	33.170	35.110	34.311	2,808,500
2026-05-29	32.270	33.280	31.660	32.780	32.034	29,151,700
2026-05-28	31.950	32.350	31.160	32.100	31.369	2,837,500
2026-05-27	32.230	32.700	31.330	31.840	31.115	1,751,300
2026-05-26	32.350	32.400	31.580	32.340	31.604	2,051,800
2026-05-25	32.720	32.970	32.320	32.470	31.731	399,700
2026-05-22	32.120	33.370	32.120	32.420	31.682	1,649,000
2026-05-21	31.270	31.990	30.540	31.990	31.262	3,028,500
2026-05-20	31.020	31.550	29.950	31.510	30.793	3,090,100
2026-05-19	32.400	33.250	31.260	31.380	30.666	2,168,100
2026-05-15	30.690	31.290	30.580	31.130	30.422	2,688,500
2026-05-14	31.320	31.850	30.500	30.700	30.001	2,279,400
2026-05-13	32.520	32.570	30.700	31.240	30.529	2,607,900
2026-05-12	33.450	33.700	32.260	32.680	31.936	2,002,100
2026-05-11	33.580	34.460	32.930	33.370	32.611	1,621,800
2026-05-08	32.000	33.960	31.510	33.810	33.041	2,478,000
2026-05-07	32.000	33.010	32.000	32.350	31.614	1,940,100
2026-05-06	32.080	32.080	31.070	31.410	30.695	1,420,400
2026-05-05	31.500	32.070	31.210	31.970	31.242	1,210,400
2026-05-04	31.470	32.410	31.320	31.480	30.764	1,401,400
2026-05-01	31.370	32.290	30.920	31.510	30.793	368,900
2026-04-30	30.500	30.880	30.130	30.790	30.089	1,032,900
2026-04-29	30.660	30.660	30.060	30.600	29.904	682,000
2026-04-28	30.770	31.300	30.690	30.770	30.070	716,900

← NewerPage 2 of 5 · 251 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.