Open Text Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	36.560	36.650	34.720	35.580	34.400	2,059,200
2026-01-28	38.710	39.110	37.080	37.100	35.869	1,616,200
2026-01-27	39.560	39.710	38.460	38.600	37.319	929,000
2026-01-26	39.480	39.960	38.870	39.690	38.373	1,037,600
2026-01-23	39.890	40.090	39.340	39.520	38.209	1,108,200
2026-01-22	39.940	40.470	39.620	39.900	38.576	1,090,300
2026-01-21	39.820	40.020	39.300	39.600	38.286	1,277,000
2026-01-20	40.220	40.980	39.740	39.830	38.509	1,462,900
2026-01-19	41.640	41.910	40.280	40.320	38.982	494,200
2026-01-16	42.970	43.170	41.610	42.020	40.626	1,296,000
2026-01-15	44.640	44.890	42.820	42.970	41.544	860,500
2026-01-14	45.790	46.100	43.810	44.410	42.937	785,400
2026-01-13	46.570	46.720	45.790	45.900	44.377	728,700
2026-01-12	45.530	46.610	45.140	46.560	45.015	459,400
2026-01-09	45.040	45.710	44.940	45.610	44.097	497,000
2026-01-08	44.440	45.300	44.340	44.980	43.488	617,600
2026-01-07	44.500	44.770	44.180	44.660	43.178	943,400
2026-01-06	44.160	44.640	43.840	44.560	43.082	674,700
2026-01-05	43.720	44.730	43.690	44.280	42.811	557,000
2026-01-02	44.860	45.310	43.230	43.610	42.163	509,600
2025-12-31	45.140	45.440	44.640	44.700	43.217	623,100
2025-12-30	45.400	45.610	45.190	45.190	43.691	551,200
2025-12-29	45.280	45.920	45.280	45.480	43.971	321,700
2025-12-24	45.560	45.800	45.350	45.570	44.058	101,900
2025-12-23	46.290	46.460	45.630	45.660	44.145	421,900
2025-12-22	46.140	46.740	46.030	46.500	44.957	579,100
2025-12-19	46.460	46.460	45.710	46.060	44.532	4,128,100
2025-12-18	46.290	46.730	45.940	46.140	44.609	866,100
2025-12-17	45.820	46.420	45.820	46.000	44.474	1,119,800
2025-12-16	45.770	46.020	45.550	45.740	44.222	888,400
2025-12-15	45.980	46.240	45.410	45.970	44.445	709,600
2025-12-12	46.050	46.230	45.520	45.700	44.184	1,020,800
2025-12-11	45.860	46.430	45.660	45.990	44.464	1,031,000
2025-12-10	45.970	46.520	45.870	46.240	44.706	980,000
2025-12-09	46.510	46.830	46.110	46.150	44.619	746,700
2025-12-08	46.500	46.730	46.040	46.630	45.083	879,800
2025-12-05	46.730	46.790	46.230	46.360	44.822	357,600
2025-12-04	46.840	47.370	46.720	47.140	45.205	685,700
2025-12-03	46.910	47.420	46.640	46.670	44.754	737,000
2025-12-02	47.500	47.500	46.640	46.940	45.013	1,825,100
2025-12-01	46.620	47.660	46.330	47.210	45.272	738,300
2025-11-28	47.080	47.340	46.640	47.050	45.118	477,000
2025-11-27	47.400	47.490	46.780	47.110	45.176	173,500
2025-11-26	47.660	47.770	47.340	47.430	45.483	397,700
2025-11-25	47.060	47.630	46.970	47.620	45.665	740,000
2025-11-24	46.770	47.030	46.100	47.020	45.090	1,815,900
2025-11-21	45.860	47.000	45.810	46.630	44.716	759,500
2025-11-20	47.440	47.820	45.880	45.940	44.054	769,400
2025-11-19	46.130	46.700	45.970	46.660	44.744	1,337,100
2025-11-18	45.760	46.240	45.320	46.150	44.255	923,900
2025-11-17	47.250	47.300	45.690	46.180	44.284	1,321,800
2025-11-14	47.560	47.910	47.180	47.240	45.301	909,000
2025-11-13	48.300	48.800	47.990	48.100	46.125	590,900
2025-11-12	49.100	49.380	48.520	48.760	46.758	894,700
2025-11-11	48.700	49.010	48.050	48.960	46.950	701,100
2025-11-10	48.860	49.000	48.220	48.710	46.710	1,326,700
2025-11-07	50.070	50.120	47.400	48.490	46.499	1,338,500
2025-11-06	54.780	54.780	50.540	50.800	48.714	1,354,500
2025-11-05	52.470	53.790	52.420	53.630	51.428	1,048,900
2025-11-04	52.870	53.440	52.380	52.440	50.287	678,200

← NewerPage 4 of 21 · 1,258 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.