Open Text Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	57.590	58.410	57.480	58.390	50.069	519,100
2022-01-07	57.800	58.570	57.600	58.300	49.992	522,000
2022-01-06	57.220	58.330	57.220	57.910	49.658	372,600
2022-01-05	59.290	59.310	57.980	58.030	49.761	836,600
2022-01-04	60.090	60.470	58.980	59.610	51.116	396,200
2021-12-31	60.880	60.890	60.000	60.040	51.484	271,300
2021-12-30	60.930	61.540	60.830	60.880	52.205	137,100
2021-12-29	61.690	61.900	60.700	60.960	52.273	395,900
2021-12-24	60.590	60.830	60.260	60.820	52.153	41,600
2021-12-23	60.600	60.780	60.310	60.650	52.007	508,200
2021-12-22	60.210	60.560	59.800	60.320	51.724	255,500
2021-12-21	59.310	60.340	59.140	60.260	51.673	731,400
2021-12-20	59.120	59.330	58.480	59.000	50.593	291,200
2021-12-17	59.260	59.930	59.050	59.530	51.047	1,425,500
2021-12-16	60.530	60.630	59.110	59.260	50.815	707,000
2021-12-15	59.670	60.550	59.350	60.510	51.887	1,139,900
2021-12-14	59.660	59.930	58.830	59.640	51.141	426,500
2021-12-13	60.810	61.160	59.850	60.060	51.501	771,400
2021-12-10	60.760	61.110	60.270	60.670	52.025	308,000
2021-12-09	61.170	61.600	60.480	60.490	51.870	302,200
2021-12-08	60.750	61.300	60.440	61.190	52.470	559,900
2021-12-07	61.330	61.690	60.740	60.870	52.196	616,700
2021-12-06	59.610	60.780	59.300	60.610	51.973	846,000
2021-12-03	60.590	60.600	58.780	59.500	51.021	496,500
2021-12-02	59.280	60.690	59.250	60.390	51.784	561,700
2021-12-01	60.710	61.480	59.590	59.610	50.873	519,000
2021-11-30	61.910	62.200	60.350	60.560	51.684	1,949,700
2021-11-29	62.230	62.460	61.740	62.040	52.947	851,700
2021-11-26	62.640	63.390	61.480	61.860	52.793	548,900
2021-11-25	63.180	63.700	63.020	63.320	54.039	139,400
2021-11-24	62.930	63.510	62.730	63.210	53.945	272,400
2021-11-23	64.090	64.220	62.910	63.180	53.920	707,400
2021-11-22	66.250	66.280	64.200	64.220	54.807	444,300
2021-11-19	65.660	66.510	65.610	65.990	56.318	311,700
2021-11-18	65.970	66.100	65.500	65.630	56.011	402,100
2021-11-17	65.350	66.280	65.150	65.900	56.241	406,200
2021-11-16	64.080	65.510	64.080	65.410	55.823	555,800
2021-11-15	64.600	64.920	63.970	64.070	54.679	539,200
2021-11-12	64.680	65.010	64.090	64.510	55.055	411,400
2021-11-11	64.070	64.780	63.860	64.570	55.106	324,000
2021-11-10	64.630	64.990	63.560	63.620	54.295	385,400
2021-11-09	64.870	65.130	64.360	64.950	55.430	701,600
2021-11-08	64.760	65.380	64.200	64.670	55.191	731,500
2021-11-05	63.570	65.130	63.150	64.230	54.816	826,400
2021-11-04	62.410	63.430	62.190	63.410	54.116	433,500
2021-11-03	62.630	62.980	62.340	62.800	53.595	246,100
2021-11-02	62.520	62.970	62.130	62.630	53.450	329,000
2021-11-01	62.630	62.750	61.870	62.290	53.160	449,000
2021-10-29	61.910	62.500	61.730	62.340	53.203	649,600
2021-10-28	61.710	62.160	61.460	62.110	53.007	729,300
2021-10-27	62.410	62.450	61.340	61.470	52.460	473,300
2021-10-26	62.950	62.950	61.940	62.040	52.947	523,800
2021-10-25	62.230	62.680	61.960	62.540	53.373	496,500
2021-10-22	62.300	62.840	62.080	62.220	53.100	274,800
2021-10-21	62.140	62.510	61.890	62.460	53.305	511,300
2021-10-20	62.130	62.400	61.910	62.100	52.998	269,000
2021-10-19	61.950	62.420	61.920	62.100	52.998	628,800
2021-10-18	61.570	62.110	61.410	62.110	53.007	273,200
2021-10-15	62.400	62.400	61.790	61.910	52.836	637,300
2021-10-14	61.940	62.360	61.810	62.150	53.041	332,400

← NewerPage 21 of 21 · 1,260 trading days

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.