Open Text Corporation (OTEX.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

46.51

+2.24

(+5.06%)

At close: 04:00PM EST

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	45.51	47.08	45.32	46.51	46.51	1,780,600
02 Feb 2023	44.24	44.55	43.80	44.27	44.27	1,659,900
01 Feb 2023	44.67	44.80	43.60	43.83	43.83	1,329,600
31 Jan 2023	44.55	45.01	44.19	44.63	44.63	985,100
30 Jan 2023	44.90	45.13	44.35	44.35	44.35	590,300
27 Jan 2023	45.17	45.69	45.13	45.20	45.20	442,700
26 Jan 2023	44.59	45.31	44.45	45.30	45.30	466,200
25 Jan 2023	44.00	44.45	43.56	44.20	44.20	515,400
24 Jan 2023	45.08	45.36	44.42	44.45	44.45	400,700
23 Jan 2023	44.30	45.38	44.21	45.35	45.35	710,800
20 Jan 2023	43.86	44.34	43.82	44.26	44.26	316,800
19 Jan 2023	43.37	44.06	43.37	43.85	43.85	666,500
18 Jan 2023	44.11	44.42	43.59	43.59	43.59	644,700
17 Jan 2023	44.28	44.46	43.67	43.91	43.91	571,900
16 Jan 2023	43.88	44.41	43.40	44.22	44.22	196,700
13 Jan 2023	42.98	43.88	42.77	43.68	43.68	910,900
12 Jan 2023	42.61	43.25	42.30	43.19	43.19	805,400
11 Jan 2023	41.72	42.55	41.65	42.54	42.54	535,000
10 Jan 2023	41.18	41.69	41.00	41.57	41.57	479,400
09 Jan 2023	41.11	41.84	41.11	41.27	41.27	424,600
06 Jan 2023	41.09	41.49	39.85	40.98	40.98	566,000
05 Jan 2023	41.67	41.67	40.76	40.85	40.85	480,100
04 Jan 2023	41.35	42.11	41.27	41.92	41.92	908,100
03 Jan 2023	40.61	41.57	40.40	41.12	41.12	466,700
30 Dec 2022	40.12	40.54	39.82	40.12	40.12	356,500
29 Dec 2022	39.53	40.65	39.46	40.56	40.56	398,500
28 Dec 2022	38.96	39.53	38.96	39.33	39.33	621,200
23 Dec 2022	39.26	39.41	38.88	39.39	39.39	277,700
22 Dec 2022	39.56	39.67	38.97	39.44	39.44	503,500
21 Dec 2022	39.40	40.21	39.24	39.88	39.88	498,400
20 Dec 2022	38.87	39.65	38.69	39.18	39.18	767,200
19 Dec 2022	39.49	39.49	38.57	39.09	39.09	1,114,300
16 Dec 2022	39.16	39.60	39.05	39.40	39.40	1,594,200
15 Dec 2022	39.48	39.63	38.89	39.36	39.36	619,500
14 Dec 2022	40.26	40.73	39.61	39.94	39.94	607,200
13 Dec 2022	40.43	41.15	40.10	40.23	40.23	898,100
12 Dec 2022	38.44	39.39	38.40	39.36	39.36	785,400
09 Dec 2022	37.90	38.71	37.90	38.40	38.40	320,600
08 Dec 2022	37.78	38.12	37.40	38.01	38.01	403,400
07 Dec 2022	38.08	38.42	37.67	37.76	37.76	920,900
06 Dec 2022	38.31	38.38	37.83	38.08	38.08	752,500
05 Dec 2022	39.25	39.25	38.17	38.33	38.33	672,000
02 Dec 2022	39.00	39.92	38.84	39.43	39.43	648,600
01 Dec 2022	39.36	39.97	39.20	39.44	39.44	486,500
01 Dec 2022	0.326 Dividend
30 Nov 2022	39.47	39.57	38.50	39.50	39.17	2,076,700
29 Nov 2022	40.01	40.21	39.29	39.41	39.08	511,500
28 Nov 2022	39.95	40.33	39.79	40.00	39.67	784,700
25 Nov 2022	39.79	40.09	39.63	40.05	39.72	318,400
24 Nov 2022	39.77	40.14	39.66	39.77	39.44	129,600
23 Nov 2022	38.85	39.69	38.78	39.66	39.33	803,900
22 Nov 2022	38.08	38.85	37.47	38.75	38.43	732,400
21 Nov 2022	38.73	38.80	38.05	38.18	37.86	1,235,500
18 Nov 2022	39.10	39.32	38.69	38.79	38.47	1,185,000
17 Nov 2022	38.83	39.12	38.49	38.56	38.24	893,000
16 Nov 2022	39.03	39.58	38.70	39.42	39.09	592,100
15 Nov 2022	39.44	39.95	39.05	39.12	38.80	363,000
14 Nov 2022	39.60	39.60	38.59	38.62	38.30	920,400
11 Nov 2022	38.91	39.90	38.65	39.73	39.40	624,300
10 Nov 2022	38.63	39.40	38.03	38.85	38.53	834,600
09 Nov 2022	36.55	37.49	36.04	37.32	37.01	821,900
08 Nov 2022	37.33	37.42	36.26	36.66	36.36	689,400
07 Nov 2022	36.34	37.44	36.16	37.18	36.87	799,200
04 Nov 2022	37.95	38.18	35.16	36.13	35.83	1,499,100
03 Nov 2022	38.80	38.80	38.13	38.17	37.85	655,900
02 Nov 2022	40.00	40.11	38.92	38.97	38.65	1,049,100
01 Nov 2022	40.14	40.14	39.70	40.07	39.74	405,600
31 Oct 2022	40.59	40.72	39.40	39.46	39.13	1,019,200
28 Oct 2022	39.48	40.80	39.46	40.75	40.41	957,800
27 Oct 2022	39.44	39.88	39.04	39.39	39.06	822,700
26 Oct 2022	38.52	39.61	38.18	39.29	38.97	857,500
25 Oct 2022	38.42	38.89	38.41	38.83	38.51	520,000
24 Oct 2022	38.31	38.42	37.74	38.29	37.97	636,200
21 Oct 2022	37.55	38.16	37.25	38.12	37.81	451,400
20 Oct 2022	37.45	38.31	37.39	37.56	37.25	595,000
19 Oct 2022	37.71	37.74	37.23	37.46	37.15	759,200
18 Oct 2022	37.47	37.77	37.32	37.71	37.40	853,700
17 Oct 2022	36.25	36.95	36.19	36.73	36.43	536,900
14 Oct 2022	36.14	36.56	35.73	35.75	35.45	774,200
13 Oct 2022	35.03	36.05	34.72	35.79	35.49	520,200
12 Oct 2022	35.14	35.72	35.14	35.59	35.30	779,500
11 Oct 2022	35.85	36.19	35.10	35.16	34.87	750,000
07 Oct 2022	36.76	36.80	36.08	36.26	35.96	463,200
06 Oct 2022	37.82	37.96	37.27	37.39	37.08	663,700
05 Oct 2022	37.50	38.07	37.50	37.90	37.59	540,400
04 Oct 2022	37.93	38.36	37.67	37.99	37.68	846,700
03 Oct 2022	36.60	37.29	36.23	36.97	36.66	785,500
30 Sept 2022	37.07	37.17	36.51	36.51	36.21	581,200
29 Sept 2022	37.07	37.23	36.88	36.98	36.67	600,900
28 Sept 2022	36.56	37.62	36.45	37.54	37.23	755,200
27 Sept 2022	37.04	37.38	36.34	36.51	36.21	672,800
26 Sept 2022	36.80	37.30	36.80	36.94	36.64	710,400
23 Sept 2022	36.69	37.00	36.51	36.83	36.53	779,100
22 Sept 2022	37.40	37.53	36.83	36.99	36.68	777,100
21 Sept 2022	37.64	38.22	37.38	37.44	37.13	1,108,100
20 Sept 2022	38.34	38.36	37.29	37.49	37.18	713,000
19 Sept 2022	37.83	38.60	37.71	38.55	38.23	673,400
16 Sept 2022	38.40	38.51	37.91	37.91	37.60	1,992,200
15 Sept 2022	39.05	39.33	38.28	38.66	38.34	856,600
14 Sept 2022	39.57	39.66	39.03	39.12	38.80	447,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1163-0.0042(-0.37%)

GBP/USD1.2056-0.0173(-1.41%)

BTC-GBP19,435.20-239.68(-1.22%)

Open Text Corporation (OTEX.TO)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1163
-0.0042(-0.37%)

GBP/USD
1.2056
-0.0173(-1.41%)

BTC-GBP
19,435.20
-239.68(-1.22%)