Open Text Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 39.300 | 39.900 | 39.120 | 39.880 | 36.879 | 681,400 |
| 2024-11-18 | 40.590 | 40.720 | 39.300 | 39.590 | 36.611 | 845,300 |
| 2024-11-15 | 40.370 | 40.740 | 40.150 | 40.610 | 37.554 | 629,600 |
| 2024-11-14 | 42.730 | 42.990 | 40.600 | 40.670 | 37.610 | 851,700 |
| 2024-11-13 | 41.820 | 42.720 | 41.820 | 42.720 | 39.506 | 767,100 |
| 2024-11-12 | 41.200 | 42.350 | 41.170 | 41.950 | 38.794 | 1,016,100 |
| 2024-11-11 | 40.690 | 41.800 | 40.690 | 41.400 | 38.285 | 364,500 |
| 2024-11-08 | 40.960 | 41.150 | 40.660 | 40.690 | 37.628 | 633,500 |
| 2024-11-07 | 40.670 | 41.210 | 40.650 | 41.030 | 37.943 | 530,900 |
| 2024-11-06 | 40.760 | 41.220 | 40.370 | 40.690 | 37.628 | 985,400 |
| 2024-11-05 | 39.860 | 40.290 | 39.800 | 39.970 | 36.963 | 1,163,700 |
| 2024-11-04 | 40.290 | 40.480 | 39.680 | 39.780 | 36.787 | 1,070,500 |
| 2024-11-01 | 40.350 | 41.590 | 39.930 | 40.400 | 37.360 | 1,293,400 |
| 2024-10-31 | 44.880 | 44.880 | 41.480 | 41.760 | 38.618 | 1,695,700 |
| 2024-10-30 | 46.860 | 47.520 | 46.820 | 46.990 | 43.454 | 578,400 |
| 2024-10-29 | 46.740 | 47.120 | 46.430 | 47.100 | 43.556 | 530,500 |
| 2024-10-28 | 46.480 | 46.950 | 46.330 | 46.880 | 43.353 | 409,000 |
| 2024-10-25 | 46.260 | 46.710 | 46.080 | 46.230 | 42.752 | 289,500 |
| 2024-10-24 | 45.440 | 46.270 | 45.400 | 46.160 | 42.687 | 509,500 |
| 2024-10-23 | 46.250 | 46.630 | 45.370 | 45.440 | 42.021 | 433,000 |
| 2024-10-22 | 45.930 | 46.440 | 45.820 | 46.370 | 42.881 | 427,700 |
| 2024-10-21 | 46.800 | 47.040 | 46.270 | 46.310 | 42.826 | 244,300 |
| 2024-10-18 | 47.040 | 47.210 | 46.890 | 46.960 | 43.427 | 308,100 |
| 2024-10-17 | 47.070 | 47.130 | 46.630 | 46.830 | 43.306 | 247,900 |
| 2024-10-16 | 46.400 | 47.050 | 46.310 | 46.820 | 43.297 | 602,000 |
| 2024-10-15 | 46.520 | 46.750 | 46.250 | 46.320 | 42.835 | 403,600 |
| 2024-10-11 | 46.330 | 46.720 | 46.330 | 46.560 | 43.057 | 283,900 |
| 2024-10-10 | 46.040 | 46.560 | 45.980 | 46.360 | 42.872 | 353,100 |
| 2024-10-09 | 45.340 | 46.340 | 45.320 | 46.320 | 42.835 | 359,300 |
| 2024-10-08 | 44.930 | 45.600 | 44.870 | 45.330 | 41.919 | 384,600 |
| 2024-10-07 | 44.870 | 45.280 | 44.630 | 44.900 | 41.522 | 427,700 |
| 2024-10-04 | 45.020 | 45.440 | 44.810 | 45.020 | 41.633 | 223,100 |
| 2024-10-03 | 44.310 | 44.690 | 43.870 | 44.650 | 41.290 | 429,600 |
| 2024-10-02 | 44.180 | 44.610 | 44.120 | 44.380 | 41.041 | 457,800 |
| 2024-10-01 | 45.000 | 45.040 | 44.040 | 44.300 | 40.967 | 326,200 |
| 2024-09-30 | 44.370 | 45.050 | 44.280 | 45.020 | 41.633 | 455,600 |
| 2024-09-27 | 45.310 | 45.410 | 44.510 | 44.730 | 41.364 | 375,500 |
| 2024-09-26 | 45.030 | 45.410 | 44.770 | 45.320 | 41.910 | 484,000 |
| 2024-09-25 | 45.050 | 45.240 | 44.490 | 44.500 | 41.152 | 612,200 |
| 2024-09-24 | 44.710 | 45.170 | 44.550 | 45.140 | 41.744 | 1,136,100 |
| 2024-09-23 | 44.460 | 44.840 | 44.040 | 44.730 | 41.364 | 536,500 |
| 2024-09-20 | 44.480 | 44.520 | 43.990 | 44.450 | 41.105 | 3,129,400 |
| 2024-09-19 | 43.910 | 44.590 | 43.900 | 44.500 | 41.152 | 480,900 |
| 2024-09-18 | 43.000 | 43.580 | 42.420 | 43.330 | 40.070 | 664,800 |
| 2024-09-17 | 43.840 | 43.940 | 43.070 | 43.190 | 39.940 | 511,600 |
| 2024-09-16 | 43.700 | 43.900 | 43.130 | 43.670 | 40.384 | 733,000 |
| 2024-09-13 | 43.890 | 44.260 | 43.630 | 43.700 | 40.412 | 689,500 |
| 2024-09-12 | 43.830 | 44.160 | 43.680 | 43.880 | 40.578 | 722,500 |
| 2024-09-11 | 43.410 | 44.060 | 43.270 | 43.830 | 40.532 | 827,000 |
| 2024-09-10 | 43.210 | 43.670 | 42.850 | 43.610 | 40.329 | 641,900 |
| 2024-09-09 | 42.890 | 43.980 | 42.890 | 43.100 | 39.857 | 707,800 |
| 2024-09-06 | 43.070 | 43.520 | 42.080 | 42.550 | 39.348 | 770,400 |
| 2024-09-05 | 42.790 | 43.440 | 42.790 | 42.990 | 39.755 | 553,000 |
| 2024-09-04 | 42.830 | 43.530 | 42.830 | 42.970 | 39.737 | 701,900 |
| 2024-09-03 | 42.850 | 43.480 | 42.700 | 43.080 | 39.839 | 1,045,400 |
| 2024-08-30 | 42.690 | 42.900 | 41.920 | 42.880 | 39.654 | 1,328,900 |
| 2024-08-29 | 43.240 | 43.770 | 42.940 | 42.990 | 39.428 | 938,100 |
| 2024-08-28 | 43.880 | 44.320 | 43.120 | 43.120 | 39.547 | 961,400 |
| 2024-08-27 | 43.910 | 44.290 | 43.800 | 43.870 | 40.235 | 497,200 |
| 2024-08-26 | 44.050 | 44.440 | 44.000 | 44.070 | 40.418 | 829,600 |
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.