Kymira, the infrared sportswear brand

'I never intended to start a company'

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	47.65	47.84	47.31	47.67	47.67	697,000
28 Sept 2023	46.49	47.40	46.25	47.09	47.09	631,000
27 Sept 2023	47.10	47.34	46.39	46.80	46.80	479,300
26 Sept 2023	47.58	47.88	46.56	46.84	46.84	555,500
25 Sept 2023	47.70	48.11	47.62	47.88	47.88	582,300
22 Sept 2023	48.01	48.25	47.68	48.02	48.02	512,900
21 Sept 2023	49.12	49.23	47.72	47.74	47.74	764,300
20 Sept 2023	50.28	50.32	49.63	49.69	49.69	425,900
19 Sept 2023	52.27	52.27	50.05	50.09	50.09	461,000
18 Sept 2023	52.53	52.85	52.16	52.40	52.40	276,900
15 Sept 2023	53.40	53.41	52.20	52.73	52.73	2,165,700
14 Sept 2023	52.56	53.41	52.50	53.14	53.14	388,500
13 Sept 2023	53.02	53.11	52.20	52.27	52.27	393,300
12 Sept 2023	53.34	53.39	52.72	53.17	53.17	372,200
11 Sept 2023	53.60	53.79	53.02	53.55	53.55	244,300
08 Sept 2023	53.64	53.75	53.10	53.23	53.23	358,000
07 Sept 2023	54.26	54.27	53.46	53.61	53.61	562,000
06 Sept 2023	54.61	54.84	54.07	54.45	54.45	360,800
05 Sept 2023	54.92	54.92	54.47	54.63	54.63	336,600
01 Sept 2023	54.63	55.37	54.53	55.04	55.04	426,000
31 Aug 2023	53.73	54.53	53.58	54.45	54.45	1,239,300
31 Aug 2023	0.338 Dividend
30 Aug 2023	53.78	54.35	53.70	53.89	53.55	362,100
29 Aug 2023	53.09	53.73	52.93	53.69	53.35	509,600
28 Aug 2023	53.42	53.42	52.63	53.02	52.69	423,600
25 Aug 2023	52.15	53.41	52.13	53.13	52.80	421,000
24 Aug 2023	52.76	52.77	51.95	52.15	51.82	630,500
23 Aug 2023	51.58	52.60	51.58	52.43	52.10	552,800
22 Aug 2023	51.04	51.57	50.83	51.27	50.95	454,400
21 Aug 2023	50.26	50.89	50.03	50.59	50.27	311,800
18 Aug 2023	49.35	50.25	49.14	50.02	49.71	331,500
17 Aug 2023	50.37	50.58	49.62	49.79	49.48	312,900
16 Aug 2023	50.36	50.71	50.18	50.32	50.00	303,200
15 Aug 2023	51.17	51.64	50.12	50.43	50.11	550,300
14 Aug 2023	51.12	51.65	50.75	51.39	51.07	648,800
11 Aug 2023	50.31	51.19	50.05	51.13	50.81	358,900
10 Aug 2023	50.51	51.08	50.04	50.41	50.09	545,100
09 Aug 2023	49.42	50.42	49.33	50.18	49.87	688,700
08 Aug 2023	48.59	49.51	47.72	49.41	49.10	883,300
04 Aug 2023	54.06	54.06	49.24	49.28	48.97	1,332,700
03 Aug 2023	54.13	54.31	53.46	54.08	53.74	555,200
02 Aug 2023	55.79	56.05	54.15	54.53	54.19	567,200
01 Aug 2023	56.41	56.50	55.82	56.36	56.01	286,000
31 Jul 2023	56.16	56.64	55.83	56.64	56.28	501,900
28 Jul 2023	55.35	56.18	55.19	55.98	55.63	287,100
27 Jul 2023	55.99	56.06	54.94	54.98	54.64	266,200
26 Jul 2023	56.65	56.75	55.35	55.54	55.19	484,300
25 Jul 2023	55.82	56.94	55.82	56.81	56.45	505,800
24 Jul 2023	55.25	55.70	54.95	55.62	55.27	268,100
21 Jul 2023	54.99	55.59	54.96	55.25	54.90	1,062,000
20 Jul 2023	55.28	55.31	54.57	54.65	54.31	349,000
19 Jul 2023	55.41	55.89	55.01	55.47	55.12	393,400
18 Jul 2023	55.32	55.50	54.41	55.02	54.67	472,900
17 Jul 2023	54.90	55.36	54.48	55.24	54.89	386,400
14 Jul 2023	55.29	55.40	54.85	54.94	54.60	530,200
13 Jul 2023	54.36	55.17	54.20	55.14	54.79	356,500
12 Jul 2023	53.89	54.22	53.08	53.98	53.64	460,600
11 Jul 2023	53.09	53.44	52.73	53.30	52.97	354,100
10 Jul 2023	52.49	53.16	52.49	52.99	52.66	430,200
07 Jul 2023	53.19	53.36	52.53	52.57	52.24	319,500
06 Jul 2023	53.59	53.63	52.97	53.32	52.99	521,700
05 Jul 2023	54.26	54.76	53.89	54.13	53.79	441,700
04 Jul 2023	54.77	55.17	54.39	54.57	54.23	162,400
30 Jun 2023	54.30	55.17	54.30	55.10	54.75	709,100
29 Jun 2023	54.05	54.32	53.72	54.01	53.67	379,300
28 Jun 2023	53.50	54.08	53.27	54.04	53.70	519,600
27 Jun 2023	52.92	53.54	52.52	53.49	53.15	616,800
26 Jun 2023	52.69	53.07	52.46	52.76	52.43	301,600
23 Jun 2023	52.85	53.13	52.36	52.87	52.54	670,700
22 Jun 2023	53.25	53.43	52.82	53.18	52.85	830,100
21 Jun 2023	54.17	54.55	52.97	53.44	53.10	982,600
20 Jun 2023	54.41	54.82	53.92	54.25	53.91	976,600
19 Jun 2023	54.76	54.99	54.33	54.68	54.34	198,600
16 Jun 2023	55.18	55.67	54.32	54.72	54.38	2,590,600
15 Jun 2023	55.66	55.86	55.25	55.40	55.05	602,100
14 Jun 2023	56.39	56.39	55.33	56.00	55.65	716,600
13 Jun 2023	57.33	57.38	56.28	56.48	56.13	514,900
12 Jun 2023	56.25	57.17	55.78	57.00	56.64	456,800
09 Jun 2023	55.67	56.38	55.17	56.20	55.85	853,500
08 Jun 2023	55.81	56.20	55.22	55.56	55.21	451,500
07 Jun 2023	57.89	57.96	55.80	55.81	55.46	590,400
06 Jun 2023	57.40	57.95	57.04	57.89	57.53	846,600
05 Jun 2023	56.48	57.56	56.21	57.24	56.88	796,300
02 Jun 2023	56.14	56.60	55.75	56.50	56.15	558,800
01 Jun 2023	55.96	56.12	55.46	55.95	55.60	777,300
01 Jun 2023	0.33 Dividend
31 May 2023	56.15	56.79	55.77	56.44	55.76	2,089,000
30 May 2023	57.20	57.39	56.18	56.30	55.62	556,800
29 May 2023	56.81	57.20	56.77	56.99	56.30	103,700
26 May 2023	55.69	57.14	55.69	56.77	56.08	530,100
25 May 2023	54.87	56.25	54.87	55.55	54.88	709,800
24 May 2023	54.60	54.92	54.11	54.75	54.09	455,100
23 May 2023	56.52	56.71	54.91	54.96	54.30	901,000
19 May 2023	56.17	56.59	55.94	56.18	55.50	443,900
18 May 2023	54.89	56.09	54.85	56.05	55.37	560,900
17 May 2023	54.91	55.08	54.54	54.89	54.23	399,100
16 May 2023	54.35	55.12	53.98	54.93	54.27	440,700
15 May 2023	54.53	54.94	54.30	54.85	54.19	435,100
12 May 2023	54.58	54.77	54.03	54.47	53.81	383,600
11 May 2023	55.59	55.70	54.15	54.32	53.66	556,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,608.08+6.23(+0.08%)

FTSE 25018,279.42+180.74(+1.00%)

AIM726.18+1.20(+0.17%)

GBP/EUR1.1533-0.0015(-0.13%)

GBP/USD1.2201-0.0005(-0.04%)

Bitcoin GBP22,202.20+143.39(+0.65%)

Kymira, the infrared sportswear brand

Open Text Corporation (OTEX.TO)

FTSE 100
7,608.08
+6.23(+0.08%)

FTSE 250
18,279.42
+180.74(+1.00%)

AIM
726.18
+1.20(+0.17%)

GBP/EUR
1.1533
-0.0015(-0.13%)

GBP/USD
1.2201
-0.0005(-0.04%)

Bitcoin GBP
22,202.20
+143.39(+0.65%)