Toronto - Delayed Quote CAD

Open Text Corporation (OTEX.TO)

Compare
46.96 +0.13 (+0.28%)
At close: October 18 at 4:00 PM EDT
Currency in CAD
Download
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 9, 2024 45.34 46.34 45.32 46.32 46.32 359,300
Oct 8, 2024 44.93 45.60 44.87 45.33 45.33 384,600
Oct 7, 2024 44.87 45.28 44.63 44.90 44.90 427,700
Oct 4, 2024 45.02 45.44 44.81 45.02 45.02 223,100
Oct 3, 2024 44.31 44.69 43.87 44.65 44.65 429,600
Oct 2, 2024 44.18 44.61 44.12 44.38 44.38 457,800
Oct 1, 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 9, 2024 42.89 43.98 42.89 43.10 43.10 707,800
Sep 6, 2024 43.07 43.52 42.08 42.55 42.55 770,400
Sep 5, 2024 42.79 43.44 42.79 42.99 42.99 553,000
Sep 4, 2024 42.83 43.53 42.83 42.97 42.97 701,900
Sep 3, 2024 42.85 43.48 42.70 43.08 43.08 1,045,400
Aug 30, 2024 0.35 Dividend
Aug 30, 2024 42.69 42.90 41.92 42.88 42.88 1,328,900
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 9, 2024 40.99 41.60 40.99 41.54 41.20 654,100
Aug 8, 2024 40.27 41.75 40.26 41.25 40.91 638,000
Aug 7, 2024 39.88 40.48 39.51 39.87 39.54 1,376,500
Aug 6, 2024 39.27 40.47 39.26 39.86 39.53 1,413,100
Aug 2, 2024 40.18 40.99 38.56 39.51 39.18 1,107,800
Aug 1, 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 9, 2024 42.16 42.28 41.54 42.12 41.77 382,600
Jul 8, 2024 42.20 42.31 41.65 42.29 41.94 318,200
Jul 5, 2024 42.23 42.68 42.12 42.20 41.85 601,600
Jul 4, 2024 42.43 42.51 42.01 42.23 41.88 97,400
Jul 3, 2024 42.10 43.05 42.10 42.50 42.15 943,900
Jul 2, 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 7, 2024 38.36 38.64 37.96 38.11 37.80 800,900
Jun 6, 2024 38.49 39.00 38.28 38.50 38.18 598,800
Jun 5, 2024 38.31 38.67 38.31 38.46 38.14 1,076,900
Jun 4, 2024 39.33 39.41 37.92 38.05 37.74 1,041,000
Jun 3, 2024 39.88 40.19 39.32 39.42 39.10 1,497,500
May 31, 2024 0.34 Dividend
May 31, 2024 39.36 39.90 38.83 39.88 39.55 1,865,100
May 30, 2024 40.38 40.43 39.45 39.48 38.82 674,700
May 29, 2024 40.35 40.85 40.21 40.50 39.82 1,026,600
May 28, 2024 40.82 41.08 40.53 40.75 40.06 390,600
May 27, 2024 41.08 41.41 40.81 40.94 40.25 223,100
May 24, 2024 41.57 41.68 40.97 41.09 40.40 724,100
May 23, 2024 42.60 42.71 41.58 41.71 41.01 1,074,700
May 22, 2024 41.98 42.71 41.76 42.33 41.62 1,201,800
May 21, 2024 41.83 42.56 41.83 42.21 41.50 831,000
May 17, 2024 41.69 41.83 41.38 41.46 40.76 485,700
May 16, 2024 41.91 42.05 41.69 41.76 41.06 637,100
May 15, 2024 42.00 42.18 41.44 42.00 41.29 550,600
May 14, 2024 41.90 42.34 41.65 41.70 41.00 499,300
May 13, 2024 41.62 42.25 41.50 41.83 41.13 850,300
May 10, 2024 41.20 42.28 41.19 41.46 40.76 698,700
May 9, 2024 41.79 42.70 40.79 41.20 40.51 871,800
May 8, 2024 41.19 42.25 41.14 41.91 41.20 669,900
May 7, 2024 41.33 42.41 41.30 41.48 40.78 1,074,600
May 6, 2024 41.69 43.49 40.87 41.28 40.59 1,219,000
May 3, 2024 40.09 41.84 38.45 41.38 40.68 3,132,300
May 2, 2024 48.88 49.10 48.29 48.54 47.72 442,300
May 1, 2024 48.40 49.31 48.15 48.67 47.85 363,600
Apr 30, 2024 48.44 49.18 48.42 48.61 47.79 567,900
Apr 29, 2024 49.02 49.24 48.22 48.50 47.68 463,700
Apr 26, 2024 49.24 49.52 48.75 48.78 47.96 320,600
Apr 25, 2024 48.58 49.13 47.82 48.85 48.03 472,000
Apr 24, 2024 49.52 49.86 49.00 49.33 48.50 423,100
Apr 23, 2024 48.67 49.71 48.56 49.28 48.45 541,900
Apr 22, 2024 48.64 48.83 48.24 48.61 47.79 588,600
Apr 19, 2024 47.73 48.30 47.66 48.18 47.37 297,100
Apr 18, 2024 47.79 48.05 47.35 47.88 47.07 473,600
Apr 17, 2024 47.97 48.03 47.29 47.67 46.87 484,500
Apr 16, 2024 47.75 48.22 47.57 47.66 46.86 537,700
Apr 15, 2024 48.77 48.93 47.65 47.86 47.05 463,800
Apr 12, 2024 48.79 49.01 48.31 48.92 48.10 628,700
Apr 11, 2024 49.55 49.62 48.78 49.13 48.30 517,300
Apr 10, 2024 49.88 50.13 49.38 49.48 48.65 458,700
Apr 9, 2024 50.61 50.62 49.90 50.61 49.76 721,000
Apr 8, 2024 51.18 51.48 50.38 50.40 49.55 421,700
Apr 5, 2024 51.00 51.43 50.92 51.10 50.24 390,900
Apr 4, 2024 51.82 51.98 50.76 50.76 49.91 364,300
Apr 3, 2024 51.24 51.67 51.10 51.39 50.53 348,200
Apr 2, 2024 51.58 51.66 50.60 51.53 50.66 426,800
Apr 1, 2024 52.58 52.81 52.01 52.12 51.24 247,200
Mar 28, 2024 52.64 52.99 52.31 52.56 51.68 358,900
Mar 27, 2024 54.11 54.18 52.13 52.64 51.75 431,200
Mar 26, 2024 53.17 53.99 53.10 53.49 52.59 616,500
Mar 25, 2024 53.00 53.46 52.85 53.21 52.31 338,400
Mar 22, 2024 53.96 54.04 53.08 53.25 52.35 295,400
Mar 21, 2024 53.38 54.86 53.38 54.10 53.19 467,100
Mar 20, 2024 52.05 53.19 52.05 52.99 52.10 717,200
Mar 19, 2024 52.16 52.35 51.75 52.11 51.23 323,100
Mar 18, 2024 52.46 52.46 51.92 52.21 51.33 487,500
Mar 15, 2024 52.01 52.49 51.86 52.14 51.26 3,990,800
Mar 14, 2024 52.74 52.75 51.99 52.45 51.57 750,000
Mar 13, 2024 51.71 52.88 51.62 52.75 51.86 934,500
Mar 12, 2024 52.18 52.47 51.52 51.72 50.85 553,500
Mar 11, 2024 51.59 52.21 51.42 52.12 51.24 375,000
Mar 8, 2024 51.99 52.50 51.67 51.84 50.97 315,100
Mar 7, 2024 51.15 52.09 51.00 51.99 51.12 384,300
Mar 6, 2024 52.16 52.47 50.55 50.83 49.97 651,800
Mar 5, 2024 53.50 53.52 51.34 51.53 50.66 866,300
Mar 4, 2024 53.00 54.06 52.73 53.66 52.76 383,300
Mar 1, 2024 52.52 53.37 52.00 53.24 52.34 377,400
Feb 29, 2024 0.34 Dividend
Feb 29, 2024 52.58 52.65 52.11 52.19 51.31 1,704,600
Feb 28, 2024 52.57 52.83 52.22 52.47 51.25 375,900
Feb 27, 2024 52.89 53.15 52.20 52.97 51.74 494,900
Feb 26, 2024 52.31 52.61 51.76 51.96 50.76 605,200
Feb 23, 2024 52.30 52.92 52.11 52.24 51.03 571,500
Feb 22, 2024 52.49 52.82 52.14 52.29 51.08 407,600
Feb 21, 2024 52.63 52.64 51.05 51.36 50.17 1,512,100
Feb 20, 2024 53.79 54.36 52.79 53.01 51.78 504,500
Feb 16, 2024 54.46 54.65 53.73 53.93 52.68 535,400
Feb 15, 2024 54.56 54.95 53.96 54.60 53.33 634,700
Feb 14, 2024 53.58 54.59 53.33 54.56 53.30 598,100
Feb 13, 2024 53.72 53.90 52.44 53.00 51.77 820,100
Feb 12, 2024 56.32 56.32 54.85 54.88 53.61 350,000
Feb 9, 2024 55.50 56.75 55.27 56.37 55.06 384,000
Feb 8, 2024 55.14 55.77 54.82 55.30 54.02 528,800
Feb 7, 2024 55.77 55.95 54.99 55.07 53.79 532,300
Feb 6, 2024 56.75 56.78 55.27 55.76 54.47 690,600
Feb 5, 2024 57.82 58.22 56.50 56.65 55.34 610,800
Feb 2, 2024 60.00 60.00 54.42 57.97 56.63 1,228,800
Feb 1, 2024 58.68 59.27 58.42 59.04 57.67 530,900
Jan 31, 2024 58.96 59.62 58.42 58.63 57.27 1,044,300
Jan 30, 2024 59.21 59.30 58.67 58.99 57.62 440,600
Jan 29, 2024 58.34 59.26 58.34 59.22 57.85 319,600
Jan 26, 2024 58.27 58.73 58.02 58.47 57.11 478,100
Jan 25, 2024 56.85 58.42 56.27 58.10 56.75 626,400
Jan 24, 2024 56.34 56.84 56.11 56.68 55.37 436,100
Jan 23, 2024 56.19 56.56 55.41 55.91 54.61 424,600
Jan 22, 2024 55.36 56.33 55.36 56.20 54.90 539,600
Jan 19, 2024 55.20 55.44 54.72 55.26 53.98 419,300
Jan 18, 2024 54.24 55.44 54.24 55.19 53.91 520,900
Jan 17, 2024 53.92 53.99 52.83 53.93 52.68 506,200
Jan 16, 2024 54.47 54.78 53.86 54.42 53.16 511,100
Jan 15, 2024 55.49 55.53 54.04 54.94 53.67 151,800
Jan 12, 2024 56.61 57.01 55.65 55.72 54.43 496,300
Jan 11, 2024 55.85 56.51 55.35 56.50 55.19 378,100
Jan 10, 2024 54.75 55.91 54.68 55.62 54.33 307,400
Jan 9, 2024 54.78 55.12 54.44 54.75 53.48 487,500
Jan 8, 2024 53.65 55.17 53.65 55.12 53.84 369,300
Jan 5, 2024 53.00 53.91 52.99 53.63 52.39 404,800
Jan 4, 2024 53.01 53.58 52.98 53.12 51.89 407,100
Jan 3, 2024 53.78 53.78 53.16 53.20 51.97 391,500
Jan 2, 2024 55.42 55.42 54.03 54.19 52.93 308,700
Dec 29, 2023 56.03 56.14 55.42 55.69 54.40 440,900
Dec 28, 2023 56.40 56.48 55.89 55.95 54.65 214,700
Dec 27, 2023 55.90 56.51 55.87 56.28 54.98 260,400
Dec 22, 2023 55.59 56.00 55.50 55.85 54.56 190,200
Dec 21, 2023 55.23 56.05 55.23 55.95 54.65 356,700
Dec 20, 2023 54.76 55.39 54.28 54.84 53.57 628,600
Dec 19, 2023 55.39 55.68 54.91 54.96 53.69 307,000
Dec 18, 2023 55.10 55.42 54.77 55.23 53.95 382,200
Dec 15, 2023 55.55 55.74 54.68 55.00 53.73 2,030,600
Dec 14, 2023 55.51 55.85 55.32 55.74 54.45 595,000
Dec 13, 2023 54.99 55.36 54.32 55.36 54.08 582,700
Dec 12, 2023 54.74 55.44 54.74 55.09 53.81 747,900
Dec 11, 2023 54.08 54.82 53.77 54.74 53.47 495,300
Dec 8, 2023 53.83 54.47 53.83 54.26 53.00 502,600
Dec 7, 2023 54.25 54.38 53.78 54.10 52.85 389,000
Dec 6, 2023 54.97 55.00 53.99 54.02 52.77 488,800
Dec 5, 2023 54.36 54.88 54.13 54.63 53.36 450,800
Dec 4, 2023 54.63 55.11 54.46 54.53 53.27 357,800
Dec 1, 2023 54.33 55.05 53.57 54.94 53.67 657,600
Nov 30, 2023 0.34 Dividend
Nov 30, 2023 54.79 55.02 53.92 54.29 53.03 1,739,200
Nov 29, 2023 55.28 56.46 55.01 55.33 53.72 1,068,800
Nov 28, 2023 54.03 54.83 53.77 54.78 53.18 464,300
Nov 27, 2023 53.31 54.30 52.95 54.14 52.56 415,500
Nov 24, 2023 53.03 53.43 52.74 53.30 51.74 108,600
Nov 23, 2023 52.89 53.38 52.88 53.23 51.68 61,600
Nov 22, 2023 53.43 53.61 52.84 53.01 51.46 353,600
Nov 21, 2023 53.40 53.64 52.99 53.06 51.51 424,400
Nov 20, 2023 52.52 53.90 52.52 53.43 51.87 393,800
Nov 17, 2023 53.03 53.34 52.87 53.14 51.59 315,400
Nov 16, 2023 52.60 53.21 52.31 53.03 51.48 532,800
Nov 15, 2023 51.68 52.72 51.49 52.64 51.10 665,100
Nov 14, 2023 51.67 52.00 51.39 51.41 49.91 562,500
Nov 13, 2023 50.57 50.88 50.18 50.82 49.34 297,100
Nov 10, 2023 49.85 50.64 49.36 50.53 49.06 342,100
Nov 9, 2023 49.99 50.59 49.74 49.76 48.31 739,900
Nov 8, 2023 49.86 50.16 49.49 49.95 48.49 524,000
Nov 7, 2023 48.79 49.96 48.74 49.76 48.31 680,600
Nov 6, 2023 49.58 50.29 48.44 48.77 47.35 683,100
Nov 3, 2023 48.48 49.66 46.90 49.63 48.18 934,500
Nov 2, 2023 47.01 47.41 46.57 47.37 45.99 773,600
Nov 1, 2023 46.52 47.12 46.17 46.44 45.08 520,900
Oct 31, 2023 46.10 46.37 45.67 46.30 44.95 946,100
Oct 30, 2023 45.48 46.08 45.20 46.00 44.66 398,700
Oct 27, 2023 44.89 45.45 44.54 45.03 43.72 400,000
Oct 26, 2023 45.64 46.36 44.34 44.63 43.33 510,600
Oct 25, 2023 45.65 45.96 45.35 45.67 44.34 339,200
Oct 24, 2023 45.71 46.09 45.65 45.84 44.50 394,400
Oct 23, 2023 45.19 45.77 44.79 45.42 44.09 271,400
Oct 20, 2023 45.79 46.09 45.34 45.55 44.22 593,800
Oct 19, 2023 46.56 46.59 45.74 45.86 44.52 445,600
Oct 18, 2023 46.67 47.49 46.42 46.47 45.11 307,200

Related Tickers