Open Text Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	38.710	39.100	38.230	39.060	36.806	901,300
2025-05-09	38.110	38.410	37.570	37.820	35.637	671,700
2025-05-08	37.280	38.530	37.280	38.130	35.929	604,000
2025-05-07	36.940	37.340	36.670	37.200	35.053	535,400
2025-05-06	36.770	37.000	36.380	36.760	34.639	728,700
2025-05-05	36.230	37.350	36.050	37.000	34.865	377,700
2025-05-02	36.150	36.370	35.490	36.100	34.017	744,700
2025-05-01	37.730	38.800	35.680	35.790	33.725	1,248,100
2025-04-30	37.170	37.470	36.530	37.320	35.166	776,200
2025-04-29	37.300	37.680	37.290	37.570	35.402	541,900
2025-04-28	37.490	37.880	37.170	37.380	35.223	499,900
2025-04-25	37.130	37.740	37.130	37.410	35.251	589,000
2025-04-24	35.980	37.270	35.950	37.200	35.053	685,000
2025-04-23	36.000	36.570	35.880	35.960	33.885	602,300
2025-04-22	34.730	35.290	34.730	35.200	33.169	583,800
2025-04-21	35.070	35.070	34.160	34.460	32.471	509,400
2025-04-17	35.390	35.540	34.970	35.350	33.310	543,400
2025-04-16	35.530	35.760	35.120	35.460	33.414	816,000
2025-04-15	35.490	35.820	35.410	35.810	33.743	626,100
2025-04-14	35.570	35.660	35.050	35.450	33.404	816,300
2025-04-11	34.490	35.080	33.870	34.960	32.942	760,100
2025-04-10	35.220	35.300	33.520	34.500	32.509	1,328,900
2025-04-09	32.720	35.910	32.720	35.690	33.630	1,101,100
2025-04-08	33.630	34.270	32.710	33.070	31.161	1,095,600
2025-04-07	33.200	34.940	32.410	32.820	30.926	1,942,900
2025-04-04	34.250	35.010	33.350	34.340	32.358	2,109,500
2025-04-03	35.760	36.130	34.780	35.010	32.990	1,542,200
2025-04-02	35.990	37.280	35.680	37.160	35.015	873,100
2025-04-01	36.290	36.400	35.730	36.290	34.196	620,200
2025-03-31	35.980	36.520	35.420	36.320	34.224	1,165,300
2025-03-28	37.740	37.900	36.170	36.170	34.083	1,017,700
2025-03-27	37.970	38.190	37.740	37.900	35.713	532,800
2025-03-26	38.760	38.760	38.270	38.300	36.090	1,036,000
2025-03-25	38.710	39.100	38.590	38.800	36.561	877,600
2025-03-24	38.140	38.700	38.140	38.560	36.335	1,364,900
2025-03-21	37.600	37.880	37.250	37.860	35.675	2,377,800
2025-03-20	37.380	37.960	37.220	37.790	35.609	989,700
2025-03-19	37.350	37.810	37.320	37.670	35.496	797,900
2025-03-18	37.090	37.460	36.710	37.310	35.157	1,000,200
2025-03-17	37.350	37.640	37.000	37.150	35.006	1,160,000
2025-03-14	36.690	37.490	36.690	37.440	35.279	945,300
2025-03-13	36.310	36.780	35.910	36.250	34.158	1,091,100
2025-03-12	37.160	37.370	35.870	36.320	34.224	1,298,600
2025-03-11	37.130	37.450	36.850	36.880	34.752	1,668,400
2025-03-10	37.420	38.000	37.280	37.530	35.364	1,676,200
2025-03-07	36.710	37.920	36.710	37.850	35.666	1,272,000
2025-03-06	36.660	37.360	36.500	37.080	34.587	890,300
2025-03-05	37.020	37.700	36.980	37.310	34.801	762,600
2025-03-04	36.500	37.460	36.310	37.020	34.531	1,559,900
2025-03-03	37.670	38.050	36.800	36.940	34.456	646,800
2025-02-28	37.490	37.650	36.990	37.360	34.848	2,052,800
2025-02-27	38.080	38.400	37.420	37.430	34.913	462,200
2025-02-26	38.240	38.760	37.860	38.070	35.510	581,200
2025-02-25	38.200	38.570	38.180	38.270	35.697	834,500
2025-02-24	38.240	38.580	37.870	38.390	35.809	689,400
2025-02-21	38.930	39.000	38.130	38.170	35.603	797,300
2025-02-20	38.850	39.170	38.570	38.900	36.284	1,308,500
2025-02-19	39.470	39.470	38.910	39.110	36.480	691,800
2025-02-18	40.330	40.350	39.310	39.490	36.835	1,317,400
2025-02-14	40.700	40.740	40.220	40.250	37.544	761,800

← NewerPage 7 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.