UK markets closed

Open Text Corporation (OTEX.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
47.67+0.58 (+1.23%)
At close: 04:00PM EDT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202347.6547.8447.3147.6747.67697,000
28 Sept 202346.4947.4046.2547.0947.09631,000
27 Sept 202347.1047.3446.3946.8046.80479,300
26 Sept 202347.5847.8846.5646.8446.84555,500
25 Sept 202347.7048.1147.6247.8847.88582,300
22 Sept 202348.0148.2547.6848.0248.02512,900
21 Sept 202349.1249.2347.7247.7447.74764,300
20 Sept 202350.2850.3249.6349.6949.69425,900
19 Sept 202352.2752.2750.0550.0950.09461,000
18 Sept 202352.5352.8552.1652.4052.40276,900
15 Sept 202353.4053.4152.2052.7352.732,165,700
14 Sept 202352.5653.4152.5053.1453.14388,500
13 Sept 202353.0253.1152.2052.2752.27393,300
12 Sept 202353.3453.3952.7253.1753.17372,200
11 Sept 202353.6053.7953.0253.5553.55244,300
08 Sept 202353.6453.7553.1053.2353.23358,000
07 Sept 202354.2654.2753.4653.6153.61562,000
06 Sept 202354.6154.8454.0754.4554.45360,800
05 Sept 202354.9254.9254.4754.6354.63336,600
01 Sept 202354.6355.3754.5355.0455.04426,000
31 Aug 202353.7354.5353.5854.4554.451,239,300
31 Aug 20230.338 Dividend
30 Aug 202353.7854.3553.7053.8953.55362,100
29 Aug 202353.0953.7352.9353.6953.35509,600
28 Aug 202353.4253.4252.6353.0252.69423,600
25 Aug 202352.1553.4152.1353.1352.80421,000
24 Aug 202352.7652.7751.9552.1551.82630,500
23 Aug 202351.5852.6051.5852.4352.10552,800
22 Aug 202351.0451.5750.8351.2750.95454,400
21 Aug 202350.2650.8950.0350.5950.27311,800
18 Aug 202349.3550.2549.1450.0249.71331,500
17 Aug 202350.3750.5849.6249.7949.48312,900
16 Aug 202350.3650.7150.1850.3250.00303,200
15 Aug 202351.1751.6450.1250.4350.11550,300
14 Aug 202351.1251.6550.7551.3951.07648,800
11 Aug 202350.3151.1950.0551.1350.81358,900
10 Aug 202350.5151.0850.0450.4150.09545,100
09 Aug 202349.4250.4249.3350.1849.87688,700
08 Aug 202348.5949.5147.7249.4149.10883,300
04 Aug 202354.0654.0649.2449.2848.971,332,700
03 Aug 202354.1354.3153.4654.0853.74555,200
02 Aug 202355.7956.0554.1554.5354.19567,200
01 Aug 202356.4156.5055.8256.3656.01286,000
31 Jul 202356.1656.6455.8356.6456.28501,900
28 Jul 202355.3556.1855.1955.9855.63287,100
27 Jul 202355.9956.0654.9454.9854.64266,200
26 Jul 202356.6556.7555.3555.5455.19484,300
25 Jul 202355.8256.9455.8256.8156.45505,800
24 Jul 202355.2555.7054.9555.6255.27268,100
21 Jul 202354.9955.5954.9655.2554.901,062,000
20 Jul 202355.2855.3154.5754.6554.31349,000
19 Jul 202355.4155.8955.0155.4755.12393,400
18 Jul 202355.3255.5054.4155.0254.67472,900
17 Jul 202354.9055.3654.4855.2454.89386,400
14 Jul 202355.2955.4054.8554.9454.60530,200
13 Jul 202354.3655.1754.2055.1454.79356,500
12 Jul 202353.8954.2253.0853.9853.64460,600
11 Jul 202353.0953.4452.7353.3052.97354,100
10 Jul 202352.4953.1652.4952.9952.66430,200
07 Jul 202353.1953.3652.5352.5752.24319,500
06 Jul 202353.5953.6352.9753.3252.99521,700
05 Jul 202354.2654.7653.8954.1353.79441,700
04 Jul 202354.7755.1754.3954.5754.23162,400
30 Jun 202354.3055.1754.3055.1054.75709,100
29 Jun 202354.0554.3253.7254.0153.67379,300
28 Jun 202353.5054.0853.2754.0453.70519,600
27 Jun 202352.9253.5452.5253.4953.15616,800
26 Jun 202352.6953.0752.4652.7652.43301,600
23 Jun 202352.8553.1352.3652.8752.54670,700
22 Jun 202353.2553.4352.8253.1852.85830,100
21 Jun 202354.1754.5552.9753.4453.10982,600
20 Jun 202354.4154.8253.9254.2553.91976,600
19 Jun 202354.7654.9954.3354.6854.34198,600
16 Jun 202355.1855.6754.3254.7254.382,590,600
15 Jun 202355.6655.8655.2555.4055.05602,100
14 Jun 202356.3956.3955.3356.0055.65716,600
13 Jun 202357.3357.3856.2856.4856.13514,900
12 Jun 202356.2557.1755.7857.0056.64456,800
09 Jun 202355.6756.3855.1756.2055.85853,500
08 Jun 202355.8156.2055.2255.5655.21451,500
07 Jun 202357.8957.9655.8055.8155.46590,400
06 Jun 202357.4057.9557.0457.8957.53846,600
05 Jun 202356.4857.5656.2157.2456.88796,300
02 Jun 202356.1456.6055.7556.5056.15558,800
01 Jun 202355.9656.1255.4655.9555.60777,300
01 Jun 20230.33 Dividend
31 May 202356.1556.7955.7756.4455.762,089,000
30 May 202357.2057.3956.1856.3055.62556,800
29 May 202356.8157.2056.7756.9956.30103,700
26 May 202355.6957.1455.6956.7756.08530,100
25 May 202354.8756.2554.8755.5554.88709,800
24 May 202354.6054.9254.1154.7554.09455,100
23 May 202356.5256.7154.9154.9654.30901,000
19 May 202356.1756.5955.9456.1855.50443,900
18 May 202354.8956.0954.8556.0555.37560,900
17 May 202354.9155.0854.5454.8954.23399,100
16 May 202354.3555.1253.9854.9354.27440,700
15 May 202354.5354.9454.3054.8554.19435,100
12 May 202354.5854.7754.0354.4753.81383,600
11 May 202355.5955.7054.1554.3253.66556,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...