Open Text Corporation (OTEX.TO)

Compare

33.01

-1.33

(-3.87%)

As of 2:14:52 PM EDT. Market Open.

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	33.20	34.94	32.69	33.01	33.01	766,391
Apr 4, 2025	34.25	35.01	33.35	34.34	34.34	2,109,500
Apr 3, 2025	35.76	36.13	34.78	35.01	35.01	1,542,200
Apr 2, 2025	35.99	37.28	35.68	37.16	37.16	873,100
Apr 1, 2025	36.29	36.40	35.73	36.29	36.29	620,200
Mar 31, 2025	35.98	36.52	35.42	36.32	36.32	1,165,300
Mar 28, 2025	37.74	37.90	36.17	36.17	36.17	1,017,700
Mar 27, 2025	37.97	38.19	37.74	37.90	37.90	532,800
Mar 26, 2025	38.76	38.76	38.27	38.30	38.30	1,036,000
Mar 25, 2025	38.71	39.10	38.59	38.80	38.80	877,600
Mar 24, 2025	38.14	38.70	38.14	38.56	38.56	1,364,900
Mar 21, 2025	37.60	37.88	37.25	37.86	37.86	2,377,800
Mar 20, 2025	37.38	37.96	37.22	37.79	37.79	989,700
Mar 19, 2025	37.35	37.81	37.32	37.67	37.67	797,900
Mar 18, 2025	37.09	37.46	36.71	37.31	37.31	1,000,200
Mar 17, 2025	37.35	37.64	37.00	37.15	37.15	1,160,000
Mar 14, 2025	36.69	37.49	36.69	37.44	37.44	945,300
Mar 13, 2025	36.31	36.78	35.91	36.25	36.25	1,091,100
Mar 12, 2025	37.16	37.37	35.87	36.32	36.32	1,298,600
Mar 11, 2025	37.13	37.45	36.85	36.88	36.88	1,668,400
Mar 10, 2025	37.42	38.00	37.28	37.53	37.53	1,676,200
Mar 7, 2025	0.38 Dividend
Mar 7, 2025	36.71	37.92	36.71	37.85	37.85	1,272,000
Mar 6, 2025	36.66	37.36	36.50	37.08	36.71	890,300
Mar 5, 2025	37.02	37.70	36.98	37.31	36.93	762,600
Mar 4, 2025	36.50	37.46	36.31	37.02	36.65	1,559,900
Mar 3, 2025	37.67	38.05	36.80	36.94	36.57	646,800
Feb 28, 2025	37.49	37.65	36.99	37.36	36.98	2,052,800
Feb 27, 2025	38.08	38.40	37.42	37.43	37.05	462,200
Feb 26, 2025	38.24	38.76	37.86	38.07	37.68	581,200
Feb 25, 2025	38.20	38.57	38.18	38.27	37.88	834,500
Feb 24, 2025	38.24	38.58	37.87	38.39	38.00	689,400
Feb 21, 2025	38.93	39.00	38.13	38.17	37.78	797,300
Feb 20, 2025	38.85	39.17	38.57	38.90	38.51	1,308,500
Feb 19, 2025	39.47	39.47	38.91	39.11	38.71	691,800
Feb 18, 2025	40.33	40.35	39.31	39.49	39.09	1,317,400
Feb 14, 2025	40.70	40.74	40.22	40.25	39.84	761,800
Feb 13, 2025	40.76	40.85	40.26	40.73	40.32	1,443,500
Feb 12, 2025	40.56	40.67	39.85	40.44	40.03	1,179,700
Feb 11, 2025	41.02	41.39	40.77	40.97	40.56	870,700
Feb 10, 2025	40.02	41.85	40.01	41.36	40.94	1,473,800
Feb 7, 2025	44.00	45.39	39.69	39.77	39.37	1,685,300
Feb 6, 2025	43.49	43.61	41.98	42.26	41.83	1,183,500
Feb 5, 2025	42.18	43.58	41.89	43.52	43.08	999,900
Feb 4, 2025	42.48	42.48	41.96	42.05	41.62	674,200
Feb 3, 2025	40.93	42.56	40.93	42.45	42.02	858,500
Jan 31, 2025	43.60	43.82	42.73	42.76	42.33	876,900
Jan 30, 2025	42.12	43.59	42.12	43.38	42.94	497,900
Jan 29, 2025	42.47	42.65	41.76	42.17	41.74	588,800
Jan 28, 2025	41.32	42.50	41.13	42.43	42.00	859,300
Jan 27, 2025	40.74	41.70	40.70	41.22	40.80	350,000
Jan 24, 2025	41.11	41.52	40.95	41.37	40.95	467,200
Jan 23, 2025	40.67	41.17	40.28	41.16	40.74	606,000
Jan 22, 2025	40.75	41.01	40.71	40.85	40.44	547,000
Jan 21, 2025	40.43	40.70	40.11	40.64	40.23	437,400
Jan 20, 2025	40.17	40.80	39.84	40.36	39.95	164,500
Jan 17, 2025	40.85	41.00	40.13	40.17	39.76	593,600
Jan 16, 2025	40.40	40.75	40.27	40.52	40.11	491,500
Jan 15, 2025	40.14	40.82	40.06	40.39	39.98	640,600
Jan 14, 2025	39.26	39.85	39.13	39.55	39.15	684,500
Jan 13, 2025	39.27	39.42	38.76	39.13	38.73	1,087,000
Jan 10, 2025	40.04	40.04	38.85	39.66	39.26	1,070,300
Jan 9, 2025	39.78	40.47	39.78	40.32	39.91	173,500
Jan 8, 2025	40.45	40.59	39.83	40.10	39.69	631,700
Jan 7, 2025	41.55	41.82	40.40	40.55	40.14	544,700
Jan 6, 2025	41.61	41.89	41.26	41.39	40.97	436,500
Jan 3, 2025	40.78	41.37	40.78	41.28	40.86	545,200
Jan 2, 2025	41.00	41.22	40.41	40.70	40.29	359,600
Dec 31, 2024	40.86	41.06	40.48	40.68	40.27	274,200
Dec 30, 2024	40.28	40.93	40.12	40.78	40.37	520,400
Dec 27, 2024	40.40	40.87	40.31	40.82	40.41	854,500
Dec 24, 2024	40.36	40.36	39.77	40.36	39.95	208,600
Dec 23, 2024	39.50	40.29	39.50	40.15	39.74	1,337,300
Dec 20, 2024	39.31	39.99	38.95	39.62	39.22	2,175,900
Dec 19, 2024	39.90	40.05	39.18	39.44	39.04	906,200
Dec 18, 2024	40.78	41.10	39.27	39.56	39.16	1,114,300
Dec 17, 2024	41.83	42.06	40.47	40.96	40.55	1,058,900
Dec 16, 2024	41.94	42.23	41.70	42.12	41.69	759,400
Dec 13, 2024	42.54	42.56	41.98	42.00	41.58	561,500
Dec 12, 2024	42.99	43.07	42.47	42.54	42.11	922,900
Dec 11, 2024	43.22	43.35	42.72	43.00	42.57	625,500
Dec 10, 2024	43.26	43.32	42.61	42.89	42.46	941,500
Dec 9, 2024	43.28	43.84	43.00	43.28	42.84	653,700
Dec 6, 2024	44.73	45.05	43.34	43.40	42.96	801,700
Dec 5, 2024	44.03	44.71	44.03	44.41	43.96	685,200
Dec 4, 2024	43.25	44.31	43.25	44.07	43.62	669,200
Dec 3, 2024	42.22	43.34	42.22	43.18	42.74	1,153,900
Dec 2, 2024	42.64	42.84	42.31	42.51	42.08	1,024,300
Nov 29, 2024	0.37 Dividend
Nov 29, 2024	42.78	42.95	42.48	42.64	42.21	433,100
Nov 28, 2024	42.99	43.27	42.91	42.98	42.18	184,200
Nov 27, 2024	42.29	42.93	42.29	42.90	42.10	1,037,500
Nov 26, 2024	42.31	42.72	42.18	42.23	41.44	623,400
Nov 25, 2024	41.44	42.39	41.44	42.33	41.54	1,843,200
Nov 22, 2024	40.81	41.35	40.70	41.17	40.40	551,600
Nov 21, 2024	40.53	41.12	40.37	40.78	40.02	1,900,500
Nov 20, 2024	39.93	40.50	39.49	40.38	39.63	1,027,100
Nov 19, 2024	39.30	39.90	39.12	39.88	39.14	681,400
Nov 18, 2024	40.59	40.72	39.30	39.59	38.85	845,300
Nov 15, 2024	40.37	40.74	40.15	40.61	39.86	629,600
Nov 14, 2024	42.73	42.99	40.60	40.67	39.91	851,700
Nov 13, 2024	41.82	42.72	41.82	42.72	41.93	767,100
Nov 12, 2024	41.20	42.35	41.17	41.95	41.17	1,016,100
Nov 11, 2024	40.69	41.80	40.69	41.40	40.63	364,500
Nov 8, 2024	40.96	41.15	40.66	40.69	39.93	633,500
Nov 7, 2024	40.67	41.21	40.65	41.03	40.27	530,900
Nov 6, 2024	40.76	41.22	40.37	40.69	39.93	985,400
Nov 5, 2024	39.86	40.29	39.80	39.97	39.23	1,163,700
Nov 4, 2024	40.29	40.48	39.68	39.78	39.04	1,070,500
Nov 1, 2024	40.35	41.59	39.93	40.40	39.65	1,293,400
Oct 31, 2024	44.88	44.88	41.48	41.76	40.98	1,695,700
Oct 30, 2024	46.86	47.52	46.82	46.99	46.12	578,400
Oct 29, 2024	46.74	47.12	46.43	47.10	46.22	530,500
Oct 28, 2024	46.48	46.95	46.33	46.88	46.01	409,000
Oct 25, 2024	46.26	46.71	46.08	46.23	45.37	289,500
Oct 24, 2024	45.44	46.27	45.40	46.16	45.30	509,500
Oct 23, 2024	46.25	46.63	45.37	45.44	44.60	433,000
Oct 22, 2024	45.93	46.44	45.82	46.37	45.51	427,700
Oct 21, 2024	46.80	47.04	46.27	46.31	45.45	244,300
Oct 18, 2024	47.04	47.21	46.89	46.96	46.09	308,100
Oct 17, 2024	47.07	47.13	46.63	46.83	45.96	247,900
Oct 16, 2024	46.40	47.05	46.31	46.82	45.95	602,000
Oct 15, 2024	46.52	46.75	46.25	46.32	45.46	403,600
Oct 11, 2024	46.33	46.72	46.33	46.56	45.69	283,900
Oct 10, 2024	46.04	46.56	45.98	46.36	45.50	353,100
Oct 9, 2024	45.34	46.34	45.32	46.32	45.46	359,300
Oct 8, 2024	44.93	45.60	44.87	45.33	44.49	384,600
Oct 7, 2024	44.87	45.28	44.63	44.90	44.07	427,700
Oct 4, 2024	45.02	45.44	44.81	45.02	44.18	223,100
Oct 3, 2024	44.31	44.69	43.87	44.65	43.82	429,600
Oct 2, 2024	44.18	44.61	44.12	44.38	43.56	457,800
Oct 1, 2024	45.00	45.04	44.04	44.30	43.48	326,200
Sep 30, 2024	44.37	45.05	44.28	45.02	44.18	455,600
Sep 27, 2024	45.31	45.41	44.51	44.73	43.90	375,500
Sep 26, 2024	45.03	45.41	44.77	45.32	44.48	484,000
Sep 25, 2024	45.05	45.24	44.49	44.50	43.67	612,200
Sep 24, 2024	44.71	45.17	44.55	45.14	44.30	1,136,100
Sep 23, 2024	44.46	44.84	44.04	44.73	43.90	536,500
Sep 20, 2024	44.48	44.52	43.99	44.45	43.62	3,129,400
Sep 19, 2024	43.91	44.59	43.90	44.50	43.67	480,900
Sep 18, 2024	43.00	43.58	42.42	43.33	42.52	664,800
Sep 17, 2024	43.84	43.94	43.07	43.19	42.39	511,600
Sep 16, 2024	43.70	43.90	43.13	43.67	42.86	733,000
Sep 13, 2024	43.89	44.26	43.63	43.70	42.89	689,500
Sep 12, 2024	43.83	44.16	43.68	43.88	43.06	722,500
Sep 11, 2024	43.41	44.06	43.27	43.83	43.02	827,000
Sep 10, 2024	43.21	43.67	42.85	43.61	42.80	641,900
Sep 9, 2024	42.89	43.98	42.89	43.10	42.30	707,800
Sep 6, 2024	43.07	43.52	42.08	42.55	41.76	770,400
Sep 5, 2024	42.79	43.44	42.79	42.99	42.19	553,000
Sep 4, 2024	42.83	43.53	42.83	42.97	42.17	701,900
Sep 3, 2024	42.85	43.48	42.70	43.08	42.28	1,045,400
Aug 30, 2024	0.35 Dividend
Aug 30, 2024	42.69	42.90	41.92	42.88	42.08	1,328,900
Aug 29, 2024	43.24	43.77	42.94	42.99	41.84	938,100
Aug 28, 2024	43.88	44.32	43.12	43.12	41.97	961,400
Aug 27, 2024	43.91	44.29	43.80	43.87	42.70	497,200
Aug 26, 2024	44.05	44.44	44.00	44.07	42.89	829,600
Aug 23, 2024	43.49	44.09	43.15	44.05	42.88	423,100
Aug 22, 2024	43.70	43.92	43.27	43.36	42.20	373,200
Aug 21, 2024	43.32	43.80	43.15	43.70	42.53	972,400
Aug 20, 2024	44.07	44.16	43.19	43.27	42.12	527,800
Aug 19, 2024	43.70	44.33	43.70	44.24	43.06	771,700
Aug 16, 2024	43.51	44.13	43.50	43.78	42.61	426,800
Aug 15, 2024	42.94	43.77	42.94	43.66	42.50	590,500
Aug 14, 2024	42.17	42.70	42.17	42.69	41.55	558,000
Aug 13, 2024	41.21	42.34	41.11	42.15	41.03	560,500
Aug 12, 2024	41.54	41.79	40.86	40.92	39.83	638,300
Aug 9, 2024	40.99	41.60	40.99	41.54	40.43	654,100
Aug 8, 2024	40.27	41.75	40.26	41.25	40.15	638,000
Aug 7, 2024	39.88	40.48	39.51	39.87	38.81	1,376,500
Aug 6, 2024	39.27	40.47	39.26	39.86	38.80	1,413,100
Aug 2, 2024	40.18	40.99	38.56	39.51	38.46	1,107,800
Aug 1, 2024	43.43	43.69	42.10	42.27	41.14	474,000
Jul 31, 2024	43.41	44.07	43.02	43.52	42.36	439,400
Jul 30, 2024	43.13	43.62	43.01	43.14	41.99	379,600
Jul 29, 2024	43.70	43.70	42.93	43.13	41.98	467,300
Jul 26, 2024	43.38	43.62	43.10	43.55	42.39	290,800
Jul 25, 2024	42.44	43.80	42.38	43.06	41.91	445,000
Jul 24, 2024	42.96	43.31	42.43	42.44	41.31	314,400
Jul 23, 2024	42.97	43.49	42.85	43.26	42.11	219,300
Jul 22, 2024	42.69	43.09	42.41	42.98	41.83	278,400
Jul 19, 2024	42.11	42.54	41.93	42.47	41.34	367,500
Jul 18, 2024	42.74	42.95	42.08	42.30	41.17	298,300
Jul 17, 2024	42.81	43.35	42.53	42.86	41.72	369,600
Jul 16, 2024	42.54	43.43	42.53	43.34	42.18	381,600
Jul 15, 2024	43.07	43.20	42.28	42.40	41.27	469,900
Jul 12, 2024	42.83	43.39	42.69	42.99	41.84	391,100
Jul 11, 2024	42.66	42.97	42.34	42.79	41.65	607,100
Jul 10, 2024	42.11	42.53	41.81	42.45	41.32	517,100
Jul 9, 2024	42.16	42.28	41.54	42.12	41.00	382,600
Jul 8, 2024	42.20	42.31	41.65	42.29	41.16	318,200
Jul 5, 2024	42.23	42.68	42.12	42.20	41.07	601,600
Jul 4, 2024	42.43	42.51	42.01	42.23	41.10	97,400
Jul 3, 2024	42.10	43.05	42.10	42.50	41.37	943,900
Jul 2, 2024	40.68	41.90	40.68	41.89	40.77	572,400
Jun 28, 2024	40.88	41.31	40.86	41.08	39.98	436,000
Jun 27, 2024	40.24	41.17	39.74	40.86	39.77	825,400
Jun 26, 2024	40.33	40.79	39.96	40.61	39.53	681,100
Jun 25, 2024	40.01	40.66	39.34	40.65	39.57	875,800
Jun 24, 2024	40.58	40.67	39.88	40.12	39.05	928,800
Jun 21, 2024	39.80	40.84	39.60	40.63	39.55	3,202,800
Jun 20, 2024	39.20	40.11	39.20	39.83	38.77	601,800
Jun 19, 2024	39.41	39.62	38.93	39.26	38.21	194,300
Jun 18, 2024	40.14	40.44	39.41	39.65	38.59	536,400
Jun 17, 2024	39.32	40.50	39.32	40.26	39.19	533,800
Jun 14, 2024	38.97	39.72	38.89	39.51	38.46	739,900
Jun 13, 2024	39.51	39.65	39.19	39.27	38.22	602,900
Jun 12, 2024	39.21	40.08	38.82	39.59	38.53	803,000
Jun 11, 2024	38.60	38.96	38.39	38.95	37.91	755,500
Jun 10, 2024	37.93	39.12	37.93	38.88	37.84	550,700
Jun 7, 2024	38.36	38.64	37.96	38.11	37.09	800,900
Jun 6, 2024	38.49	39.00	38.28	38.50	37.47	598,800
Jun 5, 2024	38.31	38.67	38.31	38.46	37.43	1,076,900
Jun 4, 2024	39.33	39.41	37.92	38.05	37.04	1,041,000
Jun 3, 2024	39.88	40.19	39.32	39.42	38.37	1,497,500
May 31, 2024	0.34 Dividend
May 31, 2024	39.36	39.90	38.83	39.88	38.82	1,865,100
May 30, 2024	40.38	40.43	39.45	39.48	38.09	674,700
May 29, 2024	40.35	40.85	40.21	40.50	39.08	1,026,600
May 28, 2024	40.82	41.08	40.53	40.75	39.32	390,600
May 27, 2024	41.08	41.41	40.81	40.94	39.50	223,100
May 24, 2024	41.57	41.68	40.97	41.09	39.65	724,100
May 23, 2024	42.60	42.71	41.58	41.71	40.25	1,074,700
May 22, 2024	41.98	42.71	41.76	42.33	40.84	1,201,800
May 21, 2024	41.83	42.56	41.83	42.21	40.73	831,000
May 17, 2024	41.69	41.83	41.38	41.46	40.00	485,700
May 16, 2024	41.91	42.05	41.69	41.76	40.29	637,100
May 15, 2024	42.00	42.18	41.44	42.00	40.53	550,600
May 14, 2024	41.90	42.34	41.65	41.70	40.24	499,300
May 13, 2024	41.62	42.25	41.50	41.83	40.36	850,300
May 10, 2024	41.20	42.28	41.19	41.46	40.00	698,700
May 9, 2024	41.79	42.70	40.79	41.20	39.75	871,800
May 8, 2024	41.19	42.25	41.14	41.91	40.44	669,900
May 7, 2024	41.33	42.41	41.30	41.48	40.02	1,074,600
May 6, 2024	41.69	43.49	40.87	41.28	39.83	1,219,000
May 3, 2024	40.09	41.84	38.45	41.38	39.93	3,132,300
May 2, 2024	48.88	49.10	48.29	48.54	46.84	442,300
May 1, 2024	48.40	49.31	48.15	48.67	46.96	363,600
Apr 30, 2024	48.44	49.18	48.42	48.61	46.90	567,900
Apr 29, 2024	49.02	49.24	48.22	48.50	46.80	463,700
Apr 26, 2024	49.24	49.52	48.75	48.78	47.07	320,600
Apr 25, 2024	48.58	49.13	47.82	48.85	47.14	472,000
Apr 24, 2024	49.52	49.86	49.00	49.33	47.60	423,100
Apr 23, 2024	48.67	49.71	48.56	49.28	47.55	541,900
Apr 22, 2024	48.64	48.83	48.24	48.61	46.90	588,600
Apr 19, 2024	47.73	48.30	47.66	48.18	46.49	297,100
Apr 18, 2024	47.79	48.05	47.35	47.88	46.20	473,600
Apr 17, 2024	47.97	48.03	47.29	47.67	46.00	484,500
Apr 16, 2024	47.75	48.22	47.57	47.66	45.99	537,700
Apr 15, 2024	48.77	48.93	47.65	47.86	46.18	463,800
Apr 12, 2024	48.79	49.01	48.31	48.92	47.20	628,700
Apr 11, 2024	49.55	49.62	48.78	49.13	47.41	517,300
Apr 10, 2024	49.88	50.13	49.38	49.48	47.74	458,700
Apr 9, 2024	50.61	50.62	49.90	50.61	48.83	721,000
Apr 8, 2024	51.18	51.48	50.38	50.40	48.63	421,700

ENGH.TO Enghouse Systems Limited

23.29

-3.04%

KXS.TO Kinaxis Inc.

156.48

-1.12%

DSG.TO The Descartes Systems Group Inc.

137.74

+0.92%

DCBO.TO Docebo Inc.

39.05

-0.76%

DND.TO Dye & Durham Limited

8.24

-7.84%

LSPD.TO Lightspeed Commerce Inc.

11.35

+1.52%

CSU.TO Constellation Software Inc.

4,347.13

-0.41%

CMG.TO Computer Modelling Group Ltd.

7.13

-5.44%

LSPD Lightspeed Commerce Inc.

8.00

+1.78%

SHOP.TO Shopify Inc.

112.80

+3.09%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Open Text Corporation (OTEX.TO)

Related Tickers