Open Text Corporation (TSX: OTEX )

64.60 CAD -0.64 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 65.70 66.53 65.07 65.24 1,782,070 -1.29(-1.94%)
Sep 16, 2021 66.53 66.89 66.07 66.53 383,351 -0.17(-0.25%)
Sep 15, 2021 66.74 66.83 65.94 66.70 479,928 -0.13(-0.19%)
Sep 14, 2021 66.24 67.07 66.12 66.83 637,558 +0.47(+0.71%)
Sep 13, 2021 67.47 67.80 66.15 66.36 503,076 -1.07(-1.59%)
Sep 10, 2021 68.00 68.13 67.40 67.43 332,348 -0.58(-0.85%)
Sep 09, 2021 69.00 69.03 67.94 68.01 414,449 -1.02(-1.48%)
Sep 08, 2021 68.70 69.51 68.60 69.03 267,261 +0.28(+0.41%)
Sep 07, 2021 68.75 69.00 68.44 68.75 286,147 +0.09(+0.13%)
Sep 03, 2021 68.66 68.66 68.66 0 -0.30(-0.44%)
Sep 02, 2021 69.06 69.34 68.68 68.96 241,357 -0.48(-0.69%)
Sep 01, 2021 69.31 69.31 68.80 69.44 405,945 +0.23(+0.33%)
Aug 31, 2021 69.09 69.79 69.09 69.21 869,292 +0.30(+0.44%)
Aug 30, 2021 68.62 69.16 68.62 68.91 178,846 +0.18(+0.26%)
Aug 27, 2021 68.47 68.79 68.17 68.73 301,987 +0.28(+0.41%)
Aug 26, 2021 68.41 68.79 68.29 68.45 340,775 -0.09(-0.13%)
Aug 25, 2021 68.19 68.66 68.06 68.54 335,883 +0.49(+0.72%)
Aug 24, 2021 67.83 68.16 67.51 68.05 154,538 +0.12(+0.18%)
Aug 23, 2021 68.20 68.21 67.66 67.93 309,870 -0.44(-0.64%)
Aug 20, 2021 67.50 68.47 67.43 68.37 338,234 +0.94(+1.39%)
Aug 19, 2021 66.27 67.60 66.27 67.43 284,091 +0.52(+0.78%)
Aug 18, 2021 67.09 67.11 66.62 66.91 238,683 +0.01(+0.01%)
Aug 17, 2021 67.01 67.11 66.66 66.90 228,742 -0.28(-0.42%)
Aug 16, 2021 67.00 67.19 66.67 67.18 257,609 +0.17(+0.25%)
Aug 13, 2021 66.78 67.02 66.49 67.01 223,283 +0.51(+0.77%)
Aug 12, 2021 65.89 66.58 65.62 66.50 506,621 +0.76(+1.16%)
Aug 11, 2021 65.82 65.87 65.32 65.74 253,207 -0.01(-0.02%)
Aug 10, 2021 66.12 66.23 65.21 65.75 334,474 -0.15(-0.23%)
Aug 09, 2021 66.00 66.18 65.45 65.90 295,864 -0.18(-0.27%)
Aug 06, 2021 65.88 66.90 65.09 66.08 489,114 +0.85(+1.30%)
Aug 05, 2021 64.49 65.26 64.49 65.23 286,889 +0.46(+0.71%)
Aug 04, 2021 65.03 65.30 64.69 64.77 254,530 -0.21(-0.32%)
Aug 03, 2021 65.37 65.60 64.74 64.98 349,791 +0.18(+0.28%)
Jul 30, 2021 64.80 64.80 64.80 0 +0.21(+0.33%)
Jul 29, 2021 64.68 65.15 64.56 64.59 154,365 -0.30(-0.46%)
Jul 28, 2021 64.97 65.24 64.55 64.89 324,147 -0.08(-0.12%)
Jul 27, 2021 63.96 65.00 63.95 64.97 285,371 +1.03(+1.61%)
Jul 26, 2021 64.43 64.89 63.70 63.94 256,470 -0.60(-0.93%)
Jul 23, 2021 64.24 64.56 64.02 64.54 280,561 +0.49(+0.77%)
Jul 22, 2021 63.95 64.15 63.81 64.05 279,133 +0.23(+0.36%)
Jul 21, 2021 63.89 63.93 63.55 63.82 285,896 -0.16(-0.25%)
Jul 20, 2021 62.98 64.17 62.89 63.98 276,961 +1.05(+1.67%)
Jul 19, 2021 63.18 63.38 62.57 62.93 362,759 -0.30(-0.47%)
Jul 16, 2021 63.65 63.78 63.16 63.23 199,932 -0.42(-0.66%)
Jul 15, 2021 63.47 63.80 63.11 63.65 348,322 +0.26(+0.41%)
Jul 14, 2021 63.67 63.67 63.12 63.39 391,585 -0.01(-0.02%)
Jul 13, 2021 63.63 63.95 63.12 63.40 276,873 -0.08(-0.13%)
Jul 12, 2021 64.42 64.51 63.45 63.48 424,997 -0.67(-1.04%)
Jul 09, 2021 63.81 64.23 63.59 64.15 298,736 +0.23(+0.36%)
Jul 08, 2021 64.31 64.31 63.68 63.92 483,957 -0.76(-1.18%)
Jul 07, 2021 64.16 64.89 63.79 64.68 498,886 +0.81(+1.27%)
Jul 06, 2021 64.10 64.49 63.41 63.87 318,903 -0.05(-0.08%)
Jul 05, 2021 64.29 64.30 63.67 63.92 57,752 -0.12(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.