Open Text Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	54.000	54.180	53.610	53.780	46.352	451,100
2022-04-04	53.330	54.260	53.320	53.990	46.533	314,200
2022-04-01	53.230	53.340	52.770	53.310	45.947	533,700
2022-03-31	53.400	53.990	52.830	53.010	45.688	1,270,000
2022-03-30	54.350	54.350	53.310	53.520	46.128	574,900
2022-03-29	54.400	55.200	54.140	54.570	47.033	478,400
2022-03-28	53.500	54.000	53.150	53.650	46.240	354,900
2022-03-25	53.500	53.500	52.950	53.350	45.981	482,100
2022-03-24	53.660	53.850	52.880	53.350	45.981	498,200
2022-03-23	54.620	54.830	53.590	53.620	46.214	829,200
2022-03-22	54.550	55.210	54.140	54.810	47.240	378,900
2022-03-21	54.470	54.790	54.070	54.400	46.886	357,900
2022-03-18	54.010	54.780	53.740	54.640	47.093	2,668,600
2022-03-17	53.550	54.110	53.190	54.100	46.628	381,600
2022-03-16	52.430	53.760	52.220	53.760	46.335	543,800
2022-03-15	52.680	53.090	51.870	52.220	45.007	903,400
2022-03-14	53.040	53.740	52.300	52.610	45.344	462,100
2022-03-11	54.840	54.840	53.260	53.310	45.947	839,100
2022-03-10	54.560	54.700	53.790	54.630	47.085	503,300
2022-03-09	54.220	55.620	54.220	55.180	47.559	505,500
2022-03-08	53.240	54.400	52.880	53.430	46.050	684,800
2022-03-07	53.790	54.560	53.470	53.650	46.240	407,700
2022-03-04	54.080	55.000	53.590	53.890	46.447	551,800
2022-03-03	54.830	55.000	53.840	54.760	47.197	420,900
2022-03-02	54.470	55.140	54.220	54.900	47.077	389,300
2022-03-01	55.020	55.240	54.180	54.450	46.691	632,100
2022-02-28	55.010	55.660	54.830	55.160	47.300	778,300
2022-02-25	55.090	55.530	54.190	55.430	47.531	710,400
2022-02-24	52.780	55.130	52.560	55.030	47.188	985,400
2022-02-23	54.490	55.220	53.760	53.810	46.142	885,400
2022-02-22	54.180	54.670	54.000	54.250	46.519	550,000
2022-02-18	54.940	55.400	54.500	54.510	46.742	622,700
2022-02-17	55.800	55.800	54.900	54.900	47.077	523,600
2022-02-16	56.000	56.340	55.500	56.030	48.046	720,700
2022-02-15	56.640	56.970	56.110	56.550	48.492	965,000
2022-02-14	56.210	56.590	55.820	56.300	48.277	841,200
2022-02-11	57.420	57.720	56.130	56.360	48.329	390,800
2022-02-10	57.320	58.440	57.290	57.440	49.255	893,000
2022-02-09	57.010	58.540	57.000	58.330	50.018	874,600
2022-02-08	55.310	56.770	55.100	56.610	48.543	689,000
2022-02-07	56.500	56.790	55.320	55.400	47.506	1,162,800
2022-02-04	58.000	58.720	56.280	56.720	48.637	997,700
2022-02-03	59.660	60.590	58.950	59.020	50.610	880,400
2022-02-02	60.670	61.350	60.270	60.560	51.930	531,400
2022-02-01	60.950	61.260	60.340	60.810	52.145	559,700
2022-01-31	59.610	60.900	59.570	60.840	52.170	677,300
2022-01-28	57.920	59.870	57.500	59.850	51.321	608,100
2022-01-27	58.470	58.720	57.740	57.840	49.598	572,000
2022-01-26	58.280	58.940	57.540	57.830	49.589	754,200
2022-01-25	58.520	58.980	57.200	57.600	49.392	889,100
2022-01-24	58.030	59.110	56.450	59.080	50.661	982,100
2022-01-21	58.210	58.850	58.080	58.300	49.992	486,400
2022-01-20	58.100	59.410	58.100	58.400	50.078	652,700
2022-01-19	59.010	59.310	57.920	58.040	49.769	743,500
2022-01-18	59.640	60.080	58.930	59.020	50.610	608,600
2022-01-17	59.580	60.890	59.550	60.460	51.844	270,800
2022-01-14	58.710	59.580	58.700	59.550	51.064	650,500
2022-01-13	58.470	59.490	58.330	59.000	50.593	840,700
2022-01-12	58.390	59.030	57.700	58.240	49.941	430,100
2022-01-11	58.160	58.690	57.970	58.480	50.147	599,800

← NewerPage 20 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.