Open Text Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	30.470	31.130	30.400	30.700	30.001	890,700
2026-04-24	30.570	30.740	30.120	30.630	29.933	752,500
2026-04-23	31.540	31.610	29.980	30.520	29.825	919,500
2026-04-22	32.160	32.380	31.680	32.110	31.379	980,600
2026-04-21	31.910	32.770	31.600	31.860	31.135	715,500
2026-04-20	31.880	32.250	31.520	31.890	31.164	1,032,100
2026-04-17	32.480	32.780	31.850	32.160	31.428	986,400
2026-04-16	32.050	32.400	31.630	31.820	31.096	850,100
2026-04-15	30.940	31.970	30.940	31.760	31.037	1,010,900
2026-04-14	30.640	31.540	30.380	30.650	29.952	939,400
2026-04-13	28.880	30.610	28.700	30.410	29.718	1,123,900
2026-04-10	28.550	29.340	28.290	28.830	28.174	1,095,200
2026-04-09	29.660	29.810	27.630	28.400	27.754	2,412,400
2026-04-08	31.970	32.400	29.780	29.830	29.151	1,528,300
2026-04-07	31.390	31.510	30.640	30.850	30.148	756,400
2026-04-06	31.460	31.740	31.170	31.630	30.910	1,825,200
2026-04-02	30.860	31.700	30.480	31.360	30.646	1,364,200
2026-04-01	31.310	31.380	30.250	31.330	30.617	979,500
2026-03-31	30.400	31.360	30.200	31.000	30.294	1,323,100
2026-03-30	30.120	30.720	29.870	30.130	29.444	1,189,000
2026-03-27	30.560	30.560	29.610	29.950	29.268	1,186,800
2026-03-26	30.330	31.300	30.220	30.820	30.119	1,075,700
2026-03-25	30.770	31.180	30.370	30.530	29.835	1,458,800
2026-03-24	31.510	31.520	30.030	30.270	29.581	1,193,900
2026-03-23	31.330	31.780	30.870	31.630	30.910	1,289,200
2026-03-20	30.910	31.320	30.050	30.950	30.246	8,191,300
2026-03-19	31.140	31.970	30.740	31.010	30.304	1,595,100
2026-03-18	31.330	31.680	31.200	31.500	30.783	1,285,600
2026-03-17	30.550	31.880	30.490	31.600	30.881	1,765,300
2026-03-16	31.670	31.780	30.530	30.570	29.874	1,178,400
2026-03-13	31.950	32.300	31.490	31.520	30.803	1,559,000
2026-03-12	32.340	33.140	31.790	31.830	31.106	1,682,500
2026-03-11	33.880	34.200	32.480	32.590	31.848	1,426,000
2026-03-10	34.660	34.760	33.410	33.710	32.943	1,365,700
2026-03-09	34.150	34.900	33.750	34.770	33.979	1,526,700
2026-03-06	34.640	35.190	34.360	34.760	33.969	2,887,300
2026-03-05	34.050	35.350	34.050	35.270	34.100	1,169,300
2026-03-04	33.920	34.650	33.880	34.200	33.065	1,300,100
2026-03-03	32.910	34.350	32.870	33.840	32.717	1,838,800
2026-03-02	33.300	34.440	33.260	33.500	32.389	2,275,200
2026-02-27	33.750	34.250	33.380	33.790	32.669	2,450,600
2026-02-26	33.740	34.700	33.740	34.280	33.143	1,680,200
2026-02-25	32.960	33.690	32.750	33.490	32.379	1,444,600
2026-02-24	32.660	34.010	32.570	32.890	31.799	1,615,200
2026-02-23	33.770	33.770	32.380	32.510	31.431	1,357,200
2026-02-20	33.740	34.700	33.680	33.870	32.746	2,457,600
2026-02-19	33.720	33.950	33.330	33.890	32.766	1,537,800
2026-02-18	33.350	34.090	33.000	33.850	32.727	1,727,800
2026-02-17	33.300	33.830	32.460	33.160	32.060	1,988,300
2026-02-13	32.540	33.640	32.410	33.490	32.379	1,037,000
2026-02-12	32.970	33.100	32.150	32.280	31.209	2,872,500
2026-02-11	35.230	35.270	32.000	32.940	31.847	2,183,700
2026-02-10	34.980	36.250	34.970	35.270	34.100	1,947,000
2026-02-09	34.090	34.670	32.940	34.370	33.230	1,914,600
2026-02-06	33.120	34.300	32.270	34.260	33.123	1,833,700
2026-02-05	32.310	32.960	31.020	31.220	30.184	1,549,200
2026-02-04	31.250	32.290	30.650	32.110	31.045	1,980,900
2026-02-03	33.290	33.290	31.040	31.610	30.561	2,016,800
2026-02-02	34.840	35.040	33.730	33.840	32.717	1,122,000
2026-01-30	35.400	35.600	34.620	34.780	33.626	1,377,600

← NewerPage 3 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.