'We sold £1.5m of product sold in first week'

Lyma founder on rise of her wellness company

Open Text Corporation (OTEX.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

48.78

-0.07

(-0.14%)

At close: 04:00PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	49.24	49.52	48.75	48.78	48.78	320,600
25 Apr 2024	48.58	49.13	47.82	48.85	48.85	472,000
24 Apr 2024	49.52	49.86	49.00	49.33	49.33	423,100
23 Apr 2024	48.67	49.71	48.56	49.28	49.28	541,900
22 Apr 2024	48.64	48.83	48.24	48.61	48.61	588,600
19 Apr 2024	47.73	48.30	47.66	48.18	48.18	297,100
18 Apr 2024	47.79	48.05	47.35	47.88	47.88	473,600
17 Apr 2024	47.97	48.03	47.29	47.67	47.67	484,500
16 Apr 2024	47.75	48.22	47.57	47.66	47.66	537,700
15 Apr 2024	48.77	48.93	47.65	47.86	47.86	463,800
12 Apr 2024	48.79	49.01	48.31	48.92	48.92	628,700
11 Apr 2024	49.55	49.62	48.78	49.13	49.13	517,300
10 Apr 2024	49.88	50.13	49.38	49.48	49.48	458,700
09 Apr 2024	50.61	50.62	49.90	50.61	50.61	721,000
08 Apr 2024	51.18	51.48	50.38	50.40	50.40	421,700
05 Apr 2024	51.00	51.43	50.92	51.10	51.10	390,900
04 Apr 2024	51.82	51.98	50.76	50.76	50.76	364,300
03 Apr 2024	51.24	51.67	51.10	51.39	51.39	348,200
02 Apr 2024	51.58	51.66	50.60	51.53	51.53	426,800
01 Apr 2024	52.58	52.81	52.01	52.12	52.12	247,200
28 Mar 2024	52.64	52.99	52.31	52.56	52.56	358,900
27 Mar 2024	54.11	54.18	52.13	52.64	52.64	431,200
26 Mar 2024	53.17	53.99	53.10	53.49	53.49	616,500
25 Mar 2024	53.00	53.46	52.85	53.21	53.21	338,400
22 Mar 2024	53.96	54.04	53.08	53.25	53.25	295,400
21 Mar 2024	53.38	54.86	53.38	54.10	54.10	467,100
20 Mar 2024	52.05	53.19	52.05	52.99	52.99	717,200
19 Mar 2024	52.16	52.35	51.75	52.11	52.11	323,100
18 Mar 2024	52.46	52.46	51.92	52.21	52.21	487,500
15 Mar 2024	52.01	52.49	51.86	52.14	52.14	3,990,800
14 Mar 2024	52.74	52.75	51.99	52.45	52.45	750,000
13 Mar 2024	51.71	52.88	51.62	52.75	52.75	934,500
12 Mar 2024	52.18	52.47	51.52	51.72	51.72	553,500
11 Mar 2024	51.59	52.21	51.42	52.12	52.12	375,000
08 Mar 2024	51.99	52.50	51.67	51.84	51.84	315,100
07 Mar 2024	51.15	52.09	51.00	51.99	51.99	384,300
06 Mar 2024	52.16	52.47	50.55	50.83	50.83	651,800
05 Mar 2024	53.50	53.52	51.34	51.53	51.53	866,300
04 Mar 2024	53.00	54.06	52.73	53.66	53.66	383,300
01 Mar 2024	52.52	53.37	52.00	53.24	53.24	377,400
29 Feb 2024	52.58	52.65	52.11	52.19	52.19	1,704,600
29 Feb 2024	0.339 Dividend
28 Feb 2024	52.57	52.83	52.22	52.47	52.13	375,900
27 Feb 2024	52.89	53.15	52.20	52.97	52.63	494,900
26 Feb 2024	52.31	52.61	51.76	51.96	51.62	605,200
23 Feb 2024	52.30	52.92	52.11	52.24	51.90	571,500
22 Feb 2024	52.49	52.82	52.14	52.29	51.95	407,600
21 Feb 2024	52.63	52.64	51.05	51.36	51.03	1,512,100
20 Feb 2024	53.79	54.36	52.79	53.01	52.67	504,500
16 Feb 2024	54.46	54.65	53.73	53.93	53.58	535,400
15 Feb 2024	54.56	54.95	53.96	54.60	54.25	634,700
14 Feb 2024	53.58	54.59	53.33	54.56	54.21	598,100
13 Feb 2024	53.72	53.90	52.44	53.00	52.66	820,100
12 Feb 2024	56.32	56.32	54.85	54.88	54.53	350,000
09 Feb 2024	55.50	56.75	55.27	56.37	56.01	384,000
08 Feb 2024	55.14	55.77	54.82	55.30	54.94	528,800
07 Feb 2024	55.77	55.95	54.99	55.07	54.71	532,300
06 Feb 2024	56.75	56.78	55.27	55.76	55.40	690,600
05 Feb 2024	57.82	58.22	56.50	56.65	56.28	610,800
02 Feb 2024	60.00	60.00	54.42	57.97	57.60	1,228,800
01 Feb 2024	58.68	59.27	58.42	59.04	58.66	530,900
31 Jan 2024	58.96	59.62	58.42	58.63	58.25	1,044,300
30 Jan 2024	59.21	59.30	58.67	58.99	58.61	440,600
29 Jan 2024	58.34	59.26	58.34	59.22	58.84	319,600
26 Jan 2024	58.27	58.73	58.02	58.47	58.09	478,100
25 Jan 2024	56.85	58.42	56.27	58.10	57.72	626,400
24 Jan 2024	56.34	56.84	56.11	56.68	56.31	436,100
23 Jan 2024	56.19	56.56	55.41	55.91	55.55	424,600
22 Jan 2024	55.36	56.33	55.36	56.20	55.84	539,600
19 Jan 2024	55.20	55.44	54.72	55.26	54.90	419,300
18 Jan 2024	54.24	55.44	54.24	55.19	54.83	520,900
17 Jan 2024	53.92	53.99	52.83	53.93	53.58	506,200
16 Jan 2024	54.47	54.78	53.86	54.42	54.07	511,100
15 Jan 2024	55.49	55.53	54.04	54.94	54.59	151,800
12 Jan 2024	56.61	57.01	55.65	55.72	55.36	496,300
11 Jan 2024	55.85	56.51	55.35	56.50	56.13	378,100
10 Jan 2024	54.75	55.91	54.68	55.62	55.26	307,400
09 Jan 2024	54.78	55.12	54.44	54.75	54.40	487,500
08 Jan 2024	53.65	55.17	53.65	55.12	54.76	369,300
05 Jan 2024	53.00	53.91	52.99	53.63	53.28	404,800
04 Jan 2024	53.01	53.58	52.98	53.12	52.78	407,100
03 Jan 2024	53.78	53.78	53.16	53.20	52.86	391,500
02 Jan 2024	55.42	55.42	54.03	54.19	53.84	308,700
29 Dec 2023	56.03	56.14	55.42	55.69	55.33	440,900
28 Dec 2023	56.40	56.48	55.89	55.95	55.59	214,700
27 Dec 2023	55.90	56.51	55.87	56.28	55.92	260,400
22 Dec 2023	55.59	56.00	55.50	55.85	55.49	190,200
21 Dec 2023	55.23	56.05	55.23	55.95	55.59	356,700
20 Dec 2023	54.76	55.39	54.28	54.84	54.49	628,600
19 Dec 2023	55.39	55.68	54.91	54.96	54.60	307,000
18 Dec 2023	55.10	55.42	54.77	55.23	54.87	382,200
15 Dec 2023	55.55	55.74	54.68	55.00	54.64	2,030,600
14 Dec 2023	55.51	55.85	55.32	55.74	55.38	595,000
13 Dec 2023	54.99	55.36	54.32	55.36	55.00	582,700
12 Dec 2023	54.74	55.44	54.74	55.09	54.73	747,900
11 Dec 2023	54.08	54.82	53.77	54.74	54.39	495,300
08 Dec 2023	53.83	54.47	53.83	54.26	53.91	502,600
07 Dec 2023	54.25	54.38	53.78	54.10	53.75	389,000
06 Dec 2023	54.97	55.00	53.99	54.02	53.67	488,800
05 Dec 2023	54.36	54.88	54.13	54.63	54.28	450,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,586.89+748.02(+1.50%)

'We sold £1.5m of product sold in first week'

Open Text Corporation (OTEX.TO)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,586.89
+748.02(+1.50%)