Open Text Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	40.760	40.850	40.260	40.730	37.991	1,443,500
2025-02-12	40.560	40.670	39.850	40.440	37.721	1,179,700
2025-02-11	41.020	41.390	40.770	40.970	38.215	870,700
2025-02-10	40.020	41.850	40.010	41.360	38.579	1,473,800
2025-02-07	44.000	45.390	39.690	39.770	37.096	1,685,300
2025-02-06	43.490	43.610	41.980	42.260	39.418	1,183,500
2025-02-05	42.180	43.580	41.890	43.520	40.594	999,900
2025-02-04	42.480	42.480	41.960	42.050	39.223	674,200
2025-02-03	40.930	42.560	40.930	42.450	39.596	858,500
2025-01-31	43.600	43.820	42.730	42.760	39.885	876,900
2025-01-30	42.120	43.590	42.120	43.380	40.463	497,900
2025-01-29	42.470	42.650	41.760	42.170	39.334	588,800
2025-01-28	41.320	42.500	41.130	42.430	39.577	859,300
2025-01-27	40.740	41.700	40.700	41.220	38.448	350,000
2025-01-24	41.110	41.520	40.950	41.370	38.588	467,200
2025-01-23	40.670	41.170	40.280	41.160	38.392	606,000
2025-01-22	40.750	41.010	40.710	40.850	38.103	547,000
2025-01-21	40.430	40.700	40.110	40.640	37.907	437,400
2025-01-20	40.170	40.800	39.840	40.360	37.646	164,500
2025-01-17	40.850	41.000	40.130	40.170	37.469	593,600
2025-01-16	40.400	40.750	40.270	40.520	37.795	491,500
2025-01-15	40.140	40.820	40.060	40.390	37.674	640,600
2025-01-14	39.260	39.850	39.130	39.550	36.891	684,500
2025-01-13	39.270	39.420	38.760	39.130	36.499	1,087,000
2025-01-10	40.040	40.040	38.850	39.660	36.993	1,070,300
2025-01-09	39.780	40.470	39.780	40.320	37.609	173,500
2025-01-08	40.450	40.590	39.830	40.100	37.404	631,700
2025-01-07	41.550	41.820	40.400	40.550	37.823	544,700
2025-01-06	41.610	41.890	41.260	41.390	38.607	436,500
2025-01-03	40.780	41.370	40.780	41.280	38.504	545,200
2025-01-02	41.000	41.220	40.410	40.700	37.963	359,600
2024-12-31	40.860	41.060	40.480	40.680	37.945	274,200
2024-12-30	40.280	40.930	40.120	40.780	38.038	520,400
2024-12-27	40.400	40.870	40.310	40.820	38.075	854,500
2024-12-24	40.360	40.360	39.770	40.360	37.646	208,600
2024-12-23	39.500	40.290	39.500	40.150	37.450	1,337,300
2024-12-20	39.310	39.990	38.950	39.620	36.956	2,175,900
2024-12-19	39.900	40.050	39.180	39.440	36.788	906,200
2024-12-18	40.780	41.100	39.270	39.560	36.900	1,114,300
2024-12-17	41.830	42.060	40.470	40.960	38.206	1,058,900
2024-12-16	41.940	42.230	41.700	42.120	39.288	759,400
2024-12-13	42.540	42.560	41.980	42.000	39.176	561,500
2024-12-12	42.990	43.070	42.470	42.540	39.680	922,900
2024-12-11	43.220	43.350	42.720	43.000	40.109	625,500
2024-12-10	43.260	43.320	42.610	42.890	40.006	941,500
2024-12-09	43.280	43.840	43.000	43.280	40.370	653,700
2024-12-06	44.730	45.050	43.340	43.400	40.482	801,700
2024-12-05	44.030	44.710	44.030	44.410	41.424	685,200
2024-12-04	43.250	44.310	43.250	44.070	41.107	669,200
2024-12-03	42.220	43.340	42.220	43.180	40.277	1,153,900
2024-12-02	42.640	42.840	42.310	42.510	39.652	1,024,300
2024-11-29	42.780	42.950	42.480	42.640	39.773	433,100
2024-11-28	42.990	43.270	42.910	42.980	39.746	184,200
2024-11-27	42.290	42.930	42.290	42.900	39.672	1,037,500
2024-11-26	42.310	42.720	42.180	42.230	39.053	623,400
2024-11-25	41.440	42.390	41.440	42.330	39.145	1,843,200
2024-11-22	40.810	41.350	40.700	41.170	38.072	551,600
2024-11-21	40.530	41.120	40.370	40.780	37.712	1,900,500
2024-11-20	39.930	40.500	39.490	40.380	37.342	1,027,100
2024-11-19	39.300	39.900	39.120	39.880	36.879	681,400

← NewerPage 8 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.