Open Text Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	53.990	55.080	53.560	53.640	51.438	1,196,100
2025-10-31	52.990	53.890	52.780	53.810	51.601	721,500
2025-10-30	52.880	53.740	52.660	52.960	50.786	701,000
2025-10-29	55.270	55.420	53.050	53.170	50.987	957,800
2025-10-28	55.390	55.400	54.910	55.330	53.059	837,500
2025-10-27	55.390	55.390	54.990	55.110	52.848	852,200
2025-10-24	55.230	55.240	54.800	55.100	52.838	844,600
2025-10-23	54.710	55.000	54.440	54.590	52.349	618,000
2025-10-22	54.850	55.030	54.420	54.780	52.531	589,800
2025-10-21	54.930	55.120	54.520	54.950	52.694	670,900
2025-10-20	54.890	55.120	54.670	54.890	52.637	580,100
2025-10-17	54.100	54.860	54.020	54.690	52.445	598,300
2025-10-16	55.200	55.270	54.370	54.540	52.301	1,087,600
2025-10-15	55.190	56.000	54.790	54.990	52.732	1,399,600
2025-10-14	54.060	55.070	53.610	54.870	52.617	766,400
2025-10-10	55.200	55.720	53.790	54.040	51.821	555,900
2025-10-09	53.880	55.380	53.790	55.200	52.934	654,200
2025-10-08	53.380	53.990	53.040	53.950	51.735	647,600
2025-10-07	53.790	53.860	52.630	53.160	50.978	773,500
2025-10-06	53.180	54.020	52.620	53.440	51.246	990,900
2025-10-03	52.190	53.130	52.190	52.960	50.786	672,800
2025-10-02	51.760	52.640	51.690	52.580	50.421	924,600
2025-10-01	52.070	52.800	51.440	51.770	49.645	699,700
2025-09-30	52.550	52.650	51.710	52.020	49.884	625,900
2025-09-29	52.400	52.590	52.040	52.510	50.354	717,800
2025-09-26	51.990	52.420	51.410	52.190	50.047	591,800
2025-09-25	52.590	52.690	51.270	51.870	49.741	1,065,000
2025-09-24	53.180	54.200	52.620	53.040	50.863	1,189,400
2025-09-23	52.160	52.420	51.260	51.360	49.252	820,800
2025-09-22	50.840	52.890	50.440	52.150	50.009	1,868,400
2025-09-19	52.470	52.470	50.780	50.910	48.820	4,633,100
2025-09-18	50.730	51.900	50.620	51.570	49.453	1,289,600
2025-09-17	50.320	50.920	50.060	50.510	48.436	1,347,400
2025-09-16	51.810	51.810	50.020	50.290	48.225	1,170,600
2025-09-15	50.490	52.520	50.160	51.880	49.750	3,020,300
2025-09-12	48.650	49.630	48.590	49.410	47.382	1,233,400
2025-09-11	48.950	49.720	48.700	48.770	46.768	1,198,900
2025-09-10	47.500	48.870	47.450	48.710	46.710	2,196,200
2025-09-09	46.770	47.760	46.590	47.450	45.502	1,473,800
2025-09-08	46.000	46.930	46.000	46.660	44.744	1,496,200
2025-09-05	46.050	46.820	45.640	46.020	44.131	762,100
2025-09-04	45.790	46.310	45.120	46.250	43.988	1,246,300
2025-09-03	45.330	45.670	44.430	45.430	43.208	1,213,600
2025-09-02	44.930	45.820	44.880	45.340	43.122	939,600
2025-08-29	45.160	45.750	45.120	45.420	43.198	1,021,800
2025-08-28	45.330	45.980	45.260	45.360	43.141	793,000
2025-08-27	44.640	45.610	44.570	45.510	43.284	1,152,500
2025-08-26	44.650	45.000	44.500	44.560	42.381	1,513,700
2025-08-25	45.270	45.270	44.680	44.700	42.514	588,200
2025-08-22	44.610	45.360	44.380	45.150	42.942	1,648,800
2025-08-21	44.520	44.770	44.260	44.390	42.219	929,800
2025-08-20	43.600	44.640	43.600	44.430	42.257	1,688,400
2025-08-19	44.160	44.240	43.330	43.630	41.496	685,100
2025-08-18	43.780	43.940	43.440	43.810	41.667	750,400
2025-08-15	42.940	44.030	42.940	43.800	41.658	1,208,900
2025-08-14	42.120	43.140	42.120	42.870	40.773	1,119,800
2025-08-13	40.650	42.720	40.430	42.470	40.393	942,200
2025-08-12	41.330	41.520	39.960	40.630	38.643	1,018,800
2025-08-11	43.090	45.330	41.520	41.680	39.641	1,771,600
2025-08-08	40.600	42.780	40.000	42.520	40.440	1,817,500

← NewerPage 5 of 21 · 1,255 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.