Open Text Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	39.930	40.030	38.520	38.650	36.760	866,000
2025-08-06	39.610	40.080	39.570	39.780	37.834	969,000
2025-08-05	40.280	40.300	39.440	39.460	37.530	972,500
2025-08-01	40.140	40.190	39.140	39.150	37.235	912,900
2025-07-31	41.490	41.490	40.700	40.780	38.785	1,029,300
2025-07-30	41.660	41.800	41.140	41.330	39.308	658,500
2025-07-29	41.540	41.750	40.930	41.670	39.632	1,053,800
2025-07-28	42.240	42.240	41.350	41.360	39.337	532,000
2025-07-25	41.220	42.240	41.220	42.080	40.022	703,600
2025-07-24	41.120	41.260	40.810	41.200	39.185	820,100
2025-07-23	40.810	41.340	40.560	41.060	39.052	736,600
2025-07-22	39.600	40.690	39.550	40.610	38.624	704,200
2025-07-21	39.210	39.680	39.180	39.460	37.530	331,400
2025-07-18	39.460	39.520	39.030	39.070	37.159	617,000
2025-07-17	38.770	39.500	38.770	39.420	37.492	496,300
2025-07-16	38.550	38.860	38.220	38.810	36.912	492,200
2025-07-15	38.690	38.880	38.280	38.320	36.446	550,500
2025-07-14	38.180	38.740	38.100	38.500	36.617	659,700
2025-07-11	39.570	39.620	38.310	38.330	36.455	746,200
2025-07-10	39.580	39.950	39.300	39.940	37.986	755,400
2025-07-09	41.290	41.410	39.000	39.500	37.568	1,484,800
2025-07-08	40.900	41.420	40.770	41.290	39.270	534,500
2025-07-07	40.720	40.930	40.590	40.770	38.776	714,000
2025-07-04	40.480	40.790	40.440	40.790	38.795	214,300
2025-07-03	40.600	40.950	40.450	40.620	38.633	825,700
2025-07-02	40.200	40.560	39.490	40.530	38.548	811,100
2025-06-30	39.620	39.830	39.350	39.790	37.844	669,600
2025-06-27	39.500	39.650	39.000	39.310	37.387	831,800
2025-06-26	39.270	39.430	38.970	39.380	37.454	654,100
2025-06-25	39.510	39.540	39.200	39.250	37.330	1,061,200
2025-06-24	38.280	39.540	38.220	39.320	37.397	1,034,600
2025-06-23	38.120	38.290	37.750	38.120	36.256	1,149,100
2025-06-20	39.220	39.250	37.940	38.260	36.389	2,254,000
2025-06-19	38.690	38.900	38.560	38.870	36.969	338,900
2025-06-18	38.670	39.100	38.670	38.840	36.940	1,236,700
2025-06-17	38.600	38.790	38.480	38.620	36.731	817,900
2025-06-16	38.710	38.840	38.430	38.720	36.826	1,115,200
2025-06-13	39.000	39.200	38.370	38.410	36.531	725,900
2025-06-12	39.220	39.530	39.100	39.500	37.568	568,900
2025-06-11	39.470	39.680	39.090	39.350	37.425	965,200
2025-06-10	38.610	39.410	38.500	39.390	37.463	1,062,000
2025-06-09	38.150	38.670	37.880	38.530	36.645	871,000
2025-06-06	38.650	38.850	38.150	38.180	36.313	993,600
2025-06-05	38.990	39.370	38.610	38.800	36.561	1,326,900
2025-06-04	38.850	39.090	38.580	38.930	36.683	808,700
2025-06-03	38.460	39.050	38.230	38.900	36.655	1,217,000
2025-06-02	38.900	39.070	38.300	38.460	36.240	643,100
2025-05-30	38.780	39.020	38.370	38.860	36.617	3,212,100
2025-05-29	39.330	39.490	38.550	38.700	36.467	908,700
2025-05-28	39.280	39.490	39.000	39.090	36.834	1,060,100
2025-05-27	39.270	39.370	38.950	39.320	37.051	1,009,400
2025-05-26	38.500	39.460	38.480	39.280	37.013	278,700
2025-05-23	38.520	38.760	38.270	38.350	36.137	519,800
2025-05-22	38.840	39.180	38.640	39.020	36.768	828,600
2025-05-21	39.130	39.490	38.760	38.840	36.598	841,200
2025-05-20	39.330	39.600	39.110	39.420	37.145	948,900
2025-05-16	38.930	39.400	38.900	39.340	37.070	909,500
2025-05-15	38.900	39.260	38.720	39.040	36.787	730,100
2025-05-14	39.230	39.340	38.880	38.950	36.702	593,300
2025-05-13	39.020	39.560	38.780	39.280	37.013	604,300

← NewerPage 6 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.