Open Text Corporation (OTEX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

46.96

+0.13

(+0.28%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 19, 2023 - Oct 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	47.04	47.21	46.89	46.96	46.96	308,100
Oct 17, 2024	47.07	47.13	46.63	46.83	46.83	247,900
Oct 16, 2024	46.40	47.05	46.31	46.82	46.82	602,000
Oct 15, 2024	46.52	46.75	46.25	46.32	46.32	403,600
Oct 11, 2024	46.33	46.72	46.33	46.56	46.56	283,900
Oct 10, 2024	46.04	46.56	45.98	46.36	46.36	353,100
Oct 09, 2024	45.34	46.34	45.32	46.32	46.32	359,300
Oct 08, 2024	44.93	45.60	44.87	45.33	45.33	384,600
Oct 07, 2024	44.87	45.28	44.63	44.90	44.90	427,700
Oct 04, 2024	45.02	45.44	44.81	45.02	45.02	223,100
Oct 03, 2024	44.31	44.69	43.87	44.65	44.65	429,600
Oct 02, 2024	44.18	44.61	44.12	44.38	44.38	457,800
Oct 01, 2024	45.00	45.04	44.04	44.30	44.30	326,200
Sep 30, 2024	44.37	45.05	44.28	45.02	45.02	455,600
Sep 27, 2024	45.31	45.41	44.51	44.73	44.73	375,500
Sep 26, 2024	45.03	45.41	44.77	45.32	45.32	484,000
Sep 25, 2024	45.05	45.24	44.49	44.50	44.50	612,200
Sep 24, 2024	44.71	45.17	44.55	45.14	45.14	1,136,100
Sep 23, 2024	44.46	44.84	44.04	44.73	44.73	536,500
Sep 20, 2024	44.48	44.52	43.99	44.45	44.45	3,129,400
Sep 19, 2024	43.91	44.59	43.90	44.50	44.50	480,900
Sep 18, 2024	43.00	43.58	42.42	43.33	43.33	664,800
Sep 17, 2024	43.84	43.94	43.07	43.19	43.19	511,600
Sep 16, 2024	43.70	43.90	43.13	43.67	43.67	733,000
Sep 13, 2024	43.89	44.26	43.63	43.70	43.70	689,500
Sep 12, 2024	43.83	44.16	43.68	43.88	43.88	722,500
Sep 11, 2024	43.41	44.06	43.27	43.83	43.83	827,000
Sep 10, 2024	43.21	43.67	42.85	43.61	43.61	641,900
Sep 09, 2024	42.89	43.98	42.89	43.10	43.10	707,800
Sep 06, 2024	43.07	43.52	42.08	42.55	42.55	770,400
Sep 05, 2024	42.79	43.44	42.79	42.99	42.99	553,000
Sep 04, 2024	42.83	43.53	42.83	42.97	42.97	701,900
Sep 03, 2024	42.85	43.48	42.70	43.08	43.08	1,045,400
Aug 30, 2024	42.69	42.90	41.92	42.88	42.88	1,328,900
Aug 30, 2024	0.354 Dividend
Aug 29, 2024	43.24	43.77	42.94	42.99	42.64	938,100
Aug 28, 2024	43.88	44.32	43.12	43.12	42.76	961,400
Aug 27, 2024	43.91	44.29	43.80	43.87	43.51	497,200
Aug 26, 2024	44.05	44.44	44.00	44.07	43.71	829,600
Aug 23, 2024	43.49	44.09	43.15	44.05	43.69	423,100
Aug 22, 2024	43.70	43.92	43.27	43.36	43.00	373,200
Aug 21, 2024	43.32	43.80	43.15	43.70	43.34	972,400
Aug 20, 2024	44.07	44.16	43.19	43.27	42.91	527,800
Aug 19, 2024	43.70	44.33	43.70	44.24	43.88	771,700
Aug 16, 2024	43.51	44.13	43.50	43.78	43.42	426,800
Aug 15, 2024	42.94	43.77	42.94	43.66	43.30	590,500
Aug 14, 2024	42.17	42.70	42.17	42.69	42.34	558,000
Aug 13, 2024	41.21	42.34	41.11	42.15	41.80	560,500
Aug 12, 2024	41.54	41.79	40.86	40.92	40.58	638,300
Aug 09, 2024	40.99	41.60	40.99	41.54	41.20	654,100
Aug 08, 2024	40.27	41.75	40.26	41.25	40.91	638,000
Aug 07, 2024	39.88	40.48	39.51	39.87	39.54	1,376,500
Aug 06, 2024	39.27	40.47	39.26	39.86	39.53	1,413,100
Aug 02, 2024	40.18	40.99	38.56	39.51	39.18	1,107,800
Aug 01, 2024	43.43	43.69	42.10	42.27	41.92	474,000
Jul 31, 2024	43.41	44.07	43.02	43.52	43.16	439,400
Jul 30, 2024	43.13	43.62	43.01	43.14	42.78	379,600
Jul 29, 2024	43.70	43.70	42.93	43.13	42.77	467,300
Jul 26, 2024	43.38	43.62	43.10	43.55	43.19	290,800
Jul 25, 2024	42.44	43.80	42.38	43.06	42.71	445,000
Jul 24, 2024	42.96	43.31	42.43	42.44	42.09	314,400
Jul 23, 2024	42.97	43.49	42.85	43.26	42.90	219,300
Jul 22, 2024	42.69	43.09	42.41	42.98	42.63	278,400
Jul 19, 2024	42.11	42.54	41.93	42.47	42.12	367,500
Jul 18, 2024	42.74	42.95	42.08	42.30	41.95	298,300
Jul 17, 2024	42.81	43.35	42.53	42.86	42.51	369,600
Jul 16, 2024	42.54	43.43	42.53	43.34	42.98	381,600
Jul 15, 2024	43.07	43.20	42.28	42.40	42.05	469,900
Jul 12, 2024	42.83	43.39	42.69	42.99	42.64	391,100
Jul 11, 2024	42.66	42.97	42.34	42.79	42.44	607,100
Jul 10, 2024	42.11	42.53	41.81	42.45	42.10	517,100
Jul 09, 2024	42.16	42.28	41.54	42.12	41.77	382,600
Jul 08, 2024	42.20	42.31	41.65	42.29	41.94	318,200
Jul 05, 2024	42.23	42.68	42.12	42.20	41.85	601,600
Jul 04, 2024	42.43	42.51	42.01	42.23	41.88	97,400
Jul 03, 2024	42.10	43.05	42.10	42.50	42.15	943,900
Jul 02, 2024	40.68	41.90	40.68	41.89	41.55	572,400
Jun 28, 2024	40.88	41.31	40.86	41.08	40.74	436,000
Jun 27, 2024	40.24	41.17	39.74	40.86	40.52	825,400
Jun 26, 2024	40.33	40.79	39.96	40.61	40.28	681,100
Jun 25, 2024	40.01	40.66	39.34	40.65	40.32	875,800
Jun 24, 2024	40.58	40.67	39.88	40.12	39.79	928,800
Jun 21, 2024	39.80	40.84	39.60	40.63	40.30	3,202,800
Jun 20, 2024	39.20	40.11	39.20	39.83	39.50	601,800
Jun 19, 2024	39.41	39.62	38.93	39.26	38.94	194,300
Jun 18, 2024	40.14	40.44	39.41	39.65	39.32	536,400
Jun 17, 2024	39.32	40.50	39.32	40.26	39.93	533,800
Jun 14, 2024	38.97	39.72	38.89	39.51	39.18	739,900
Jun 13, 2024	39.51	39.65	39.19	39.27	38.95	602,900
Jun 12, 2024	39.21	40.08	38.82	39.59	39.26	803,000
Jun 11, 2024	38.60	38.96	38.39	38.95	38.63	755,500
Jun 10, 2024	37.93	39.12	37.93	38.88	38.56	550,700
Jun 07, 2024	38.36	38.64	37.96	38.11	37.80	800,900
Jun 06, 2024	38.49	39.00	38.28	38.50	38.18	598,800
Jun 05, 2024	38.31	38.67	38.31	38.46	38.14	1,076,900
Jun 04, 2024	39.33	39.41	37.92	38.05	37.74	1,041,000
Jun 03, 2024	39.88	40.19	39.32	39.42	39.10	1,497,500
May 31, 2024	39.36	39.90	38.83	39.88	39.55	1,865,100
May 31, 2024	0.342 Dividend
May 30, 2024	40.38	40.43	39.45	39.48	38.82	674,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.86(+0.09%)

Nasdaq18,489.55+115.94(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

Open Text Corporation (OTEX.TO)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.86(+0.09%)

Nasdaq
18,489.55
+115.94(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)