Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	41.91	42.05	41.69	41.76	637,100	-0.24(-0.57%)
May 15, 2024	42.00	42.18	41.44	42.00	550,631	+0.30(+0.72%)
May 14, 2024	41.90	42.34	41.65	41.70	499,254	-0.13(-0.31%)
May 13, 2024	41.62	42.25	41.50	41.83	850,267	+0.37(+0.89%)
May 10, 2024	41.20	42.28	41.19	41.46	698,679	+0.26(+0.63%)
May 09, 2024	41.79	42.70	40.79	41.20	871,750	-0.71(-1.69%)
May 08, 2024	41.19	42.25	41.14	41.91	669,897	+0.43(+1.04%)
May 07, 2024	41.33	42.41	41.30	41.48	1,074,588	+0.20(+0.48%)
May 06, 2024	41.69	43.49	40.87	41.28	1,218,952	-0.10(-0.24%)
May 03, 2024	40.09	41.84	38.45	41.38	3,132,256	-7.16(-14.75%)
May 02, 2024	48.88	49.10	48.29	48.54	442,338	-0.13(-0.27%)
May 01, 2024	48.40	49.31	48.15	48.67	363,594	+0.06(+0.12%)
Apr 30, 2024	48.44	49.18	48.42	48.61	567,863	+0.11(+0.23%)
Apr 29, 2024	49.02	49.24	48.22	48.50	463,701	-0.28(-0.57%)
Apr 26, 2024	49.24	49.52	48.75	48.78	320,557	-0.07(-0.14%)
Apr 25, 2024	48.58	49.12	47.82	48.85	472,046	-0.48(-0.97%)
Apr 24, 2024	49.52	49.86	49.00	49.33	423,074	+0.05(+0.10%)
Apr 23, 2024	48.67	49.71	48.56	49.28	541,942	+0.67(+1.38%)
Apr 22, 2024	48.64	48.83	48.24	48.61	588,575	+0.43(+0.89%)
Apr 19, 2024	47.73	48.30	47.66	48.18	297,054	+0.30(+0.63%)
Apr 18, 2024	47.79	48.05	47.35	47.88	473,630	+0.21(+0.44%)
Apr 17, 2024	47.97	48.03	47.29	47.67	484,452	+0.01(+0.02%)
Apr 16, 2024	47.75	48.22	47.57	47.66	537,736	-0.20(-0.42%)
Apr 15, 2024	48.77	48.93	47.65	47.86	463,763	-1.06(-2.17%)
Apr 12, 2024	48.79	49.01	48.31	48.92	628,693	-0.21(-0.43%)
Apr 11, 2024	49.55	49.62	48.78	49.13	517,318	-0.35(-0.71%)
Apr 10, 2024	49.88	50.13	49.38	49.48	458,738	-1.13(-2.23%)
Apr 09, 2024	50.61	50.62	49.90	50.61	721,016	+0.21(+0.42%)
Apr 08, 2024	51.18	51.48	50.38	50.40	421,690	-0.70(-1.37%)
Apr 05, 2024	51.00	51.43	50.92	51.10	391,005	+0.34(+0.67%)
Apr 04, 2024	51.82	51.98	50.76	50.76	364,264	-0.63(-1.23%)
Apr 03, 2024	51.24	51.67	51.10	51.39	348,212	-0.14(-0.27%)
Apr 02, 2024	51.58	51.66	50.60	51.53	426,345	-0.59(-1.13%)
Apr 01, 2024	52.58	52.81	52.01	52.12	247,153	-0.44(-0.84%)
Mar 28, 2024				52.56	0	-0.08(-0.15%)
Mar 27, 2024	54.11	54.18	52.13	52.64	431,218	-0.87(-1.63%)
Mar 26, 2024	53.17	53.99	53.10	53.51	616,499	+0.30(+0.56%)
Mar 25, 2024	53.00	53.46	52.85	53.21	338,398	-0.04(-0.08%)
Mar 22, 2024	53.96	54.04	53.08	53.25	295,367	-0.85(-1.57%)
Mar 21, 2024	53.38	54.86	53.38	54.10	467,078	+1.11(+2.09%)
Mar 20, 2024	52.05	53.18	52.05	52.99	717,213	+0.88(+1.69%)
Mar 19, 2024	52.16	52.35	51.75	52.11	323,149	-0.10(-0.19%)
Mar 18, 2024	52.46	52.46	51.92	52.21	487,457	+0.07(+0.13%)
Mar 15, 2024	52.01	52.49	51.86	52.14	3,990,812	-0.31(-0.59%)
Mar 14, 2024	52.74	52.75	51.99	52.45	750,006	-0.30(-0.57%)
Mar 13, 2024	51.71	52.88	51.62	52.75	934,528	+1.03(+1.99%)
Mar 12, 2024	52.18	52.47	51.52	51.72	553,454	-0.40(-0.77%)
Mar 11, 2024	51.59	52.21	51.42	52.12	374,995	+0.28(+0.54%)
Mar 08, 2024	51.99	52.50	51.67	51.84	315,132	-0.15(-0.29%)
Mar 07, 2024	51.15	52.09	51.00	51.99	384,283	+1.16(+2.28%)
Mar 06, 2024	52.16	52.47	50.55	50.83	651,795	-0.70(-1.36%)
Mar 05, 2024	53.50	53.52	51.34	51.53	866,276	-2.13(-3.97%)
Mar 04, 2024	53.00	54.06	52.73	53.66	383,309	+0.42(+0.79%)
Mar 01, 2024	52.52	53.37	52.00	53.24	377,357	+1.05(+2.01%)
Feb 29, 2024	52.58	52.65	52.11	52.19	1,704,633	-0.28(-0.53%)
Feb 28, 2024	52.57	52.83	52.22	52.47	375,939	-0.50(-0.94%)
Feb 27, 2024	52.89	53.15	52.20	52.97	494,859	+1.01(+1.94%)
Feb 26, 2024	52.31	52.61	51.76	51.96	605,231	-0.28(-0.54%)
Feb 23, 2024	52.30	52.92	52.11	52.24	571,533	-0.05(-0.10%)
Feb 22, 2024	52.49	52.82	52.14	52.29	407,580	+0.93(+1.81%)
Feb 21, 2024	52.63	52.64	51.05	51.36	1,512,068	-1.65(-3.11%)
Feb 20, 2024	53.79	54.36	52.79	53.01	504,549	-0.92(-1.71%)
Feb 16, 2024				53.93	0	-0.67(-1.23%)
Feb 15, 2024	54.56	54.95	53.96	54.60	634,673	+0.04(+0.07%)
Feb 14, 2024	53.58	54.59	53.33	54.56	598,076	+1.56(+2.94%)
Feb 13, 2024	53.72	53.90	52.44	53.00	820,088	-1.88(-3.43%)
Feb 12, 2024	56.32	56.32	54.85	54.88	349,968	-1.49(-2.64%)
Feb 09, 2024	55.50	56.75	55.27	56.37	383,969	+1.07(+1.93%)
Feb 08, 2024	55.14	55.77	54.82	55.30	528,796	+0.23(+0.42%)
Feb 07, 2024	55.77	55.95	54.99	55.07	532,321	-0.69(-1.24%)
Feb 06, 2024	56.75	56.78	55.27	55.76	690,560	-0.89(-1.57%)
Feb 05, 2024	57.82	58.22	56.50	56.65	610,786	-1.32(-2.28%)
Feb 02, 2024	60.00	60.00	54.42	57.97	1,228,813	-1.07(-1.81%)
Feb 01, 2024	58.68	59.27	58.42	59.04	530,853	+0.41(+0.70%)
Jan 31, 2024	58.96	59.62	58.42	58.63	1,044,262	-0.36(-0.61%)
Jan 30, 2024	59.21	59.30	58.67	58.99	440,602	-0.23(-0.39%)
Jan 29, 2024	58.34	59.26	58.34	59.22	319,600	+0.75(+1.28%)
Jan 26, 2024	58.27	58.73	58.02	58.47	478,112	+0.37(+0.64%)
Jan 25, 2024	56.85	58.42	56.27	58.10	626,406	+1.42(+2.51%)
Jan 24, 2024	56.34	56.84	56.11	56.68	436,070	+0.77(+1.38%)
Jan 23, 2024	56.19	56.56	55.41	55.91	424,577	-0.29(-0.52%)
Jan 22, 2024	55.36	56.33	55.36	56.20	539,618	+0.94(+1.70%)
Jan 19, 2024	55.20	55.44	54.72	55.26	419,340	+0.07(+0.13%)
Jan 18, 2024	54.24	55.44	54.24	55.19	520,939	+1.26(+2.34%)
Jan 17, 2024	53.92	53.99	52.83	53.93	506,310	-0.49(-0.90%)
Jan 16, 2024	54.47	54.78	53.86	54.42	511,108	-0.52(-0.95%)
Jan 15, 2024	55.49	55.53	54.04	54.94	151,834	-0.78(-1.40%)
Jan 12, 2024	56.61	57.01	55.65	55.72	496,265	-0.78(-1.38%)
Jan 11, 2024	55.85	56.51	55.35	56.50	378,140	+0.88(+1.58%)
Jan 10, 2024	54.75	55.91	54.68	55.62	307,394	+0.87(+1.59%)
Jan 09, 2024	54.78	55.12	54.44	54.75	487,506	-0.37(-0.67%)
Jan 08, 2024	53.65	55.17	53.65	55.12	369,272	+1.49(+2.78%)
Jan 05, 2024	53.00	53.91	52.99	53.63	404,846	+0.51(+0.96%)
Jan 04, 2024	53.01	53.58	52.98	53.12	407,070	-0.08(-0.15%)
Jan 03, 2024	53.78	53.78	53.16	53.20	391,504	-0.99(-1.83%)
Jan 02, 2024	55.42	55.42	54.03	54.19	308,668	-1.50(-2.69%)
Dec 29, 2023				55.69	0	-0.26(-0.46%)
Dec 28, 2023	56.40	56.40	55.89	55.95	214,685	-0.33(-0.59%)
Dec 27, 2023	55.90	56.51	55.87	56.28	260,447	+0.43(+0.77%)
Dec 22, 2023				55.85	0	-0.10(-0.18%)
Dec 21, 2023	55.23	56.05	55.23	55.95	356,655	+1.11(+2.02%)
Dec 20, 2023	54.76	55.39	54.28	54.84	628,584	-0.12(-0.22%)
Dec 19, 2023	55.39	55.68	54.91	54.96	306,988	-0.27(-0.49%)
Dec 18, 2023	55.10	55.42	54.77	55.23	382,195	+0.23(+0.42%)
Dec 15, 2023	55.55	55.74	54.68	55.00	2,030,596	-0.74(-1.33%)
Dec 14, 2023	55.51	55.85	55.32	55.74	595,011	+0.38(+0.69%)
Dec 13, 2023	54.99	55.36	54.32	55.36	582,740	+0.27(+0.49%)
Dec 12, 2023	54.74	55.44	54.74	55.09	747,947	+0.35(+0.64%)
Dec 11, 2023	54.08	54.82	53.77	54.74	495,348	+0.48(+0.88%)
Dec 08, 2023	53.83	54.47	53.83	54.26	502,610	+0.16(+0.30%)
Dec 07, 2023	54.25	54.38	53.78	54.10	388,999	+0.08(+0.15%)
Dec 06, 2023	54.97	55.00	53.99	54.02	488,756	-0.61(-1.12%)
Dec 05, 2023	54.36	54.88	54.13	54.63	450,791	+0.10(+0.18%)
Dec 04, 2023	54.63	55.11	54.46	54.53	357,817	-0.41(-0.75%)
Dec 01, 2023	54.33	55.05	53.57	54.94	657,565	+0.65(+1.20%)
Nov 30, 2023	54.79	55.02	53.92	54.29	1,739,157	-1.04(-1.88%)
Nov 29, 2023	55.28	56.46	55.01	55.33	1,068,756	+0.55(+1.00%)
Nov 28, 2023	54.03	54.83	53.77	54.78	464,307	+0.64(+1.18%)
Nov 27, 2023	53.31	54.30	52.95	54.14	415,016	+0.84(+1.58%)
Nov 24, 2023	53.03	53.43	52.74	53.30	108,571	+0.07(+0.13%)
Nov 23, 2023	52.89	53.38	52.88	53.23	61,646	+0.22(+0.42%)
Nov 22, 2023	53.43	53.61	52.84	53.01	353,595	-0.05(-0.09%)
Nov 21, 2023	53.40	53.64	52.99	53.06	424,364	-0.37(-0.69%)
Nov 20, 2023	52.52	53.90	52.52	53.43	393,833	+0.29(+0.55%)
Nov 17, 2023	53.03	53.34	52.87	53.14	315,365	+0.11(+0.21%)
Nov 16, 2023	52.60	53.21	52.31	53.03	532,839	+0.39(+0.74%)
Nov 15, 2023	51.68	52.72	51.49	52.64	665,134	+1.23(+2.39%)
Nov 14, 2023	51.67	52.00	51.39	51.41	562,519	+0.59(+1.16%)
Nov 13, 2023	50.57	50.88	50.18	50.82	297,083	+0.29(+0.57%)
Nov 10, 2023	49.85	50.64	49.36	50.53	342,080	+0.77(+1.55%)
Nov 09, 2023	49.99	50.59	49.74	49.76	739,918	-0.19(-0.38%)
Nov 08, 2023	49.86	50.16	49.49	49.95	524,043	+0.19(+0.38%)
Nov 07, 2023	48.79	49.96	48.74	49.76	680,636	+0.99(+2.03%)
Nov 06, 2023	49.58	50.29	48.44	48.77	683,147	-0.86(-1.73%)
Nov 03, 2023	48.48	49.66	46.90	49.63	935,027	+2.26(+4.77%)
Nov 02, 2023	47.01	47.41	46.57	47.37	773,585	+0.93(+2.00%)
Nov 01, 2023	46.52	47.12	46.17	46.44	520,936	+0.14(+0.30%)
Oct 31, 2023	46.10	46.37	45.67	46.30	946,105	+0.30(+0.65%)
Oct 30, 2023	45.48	46.08	45.20	46.00	398,705	+0.97(+2.15%)
Oct 27, 2023	44.89	45.45	44.54	45.03	400,043	+0.40(+0.90%)
Oct 26, 2023	45.64	46.36	44.34	44.63	510,549	-1.04(-2.28%)
Oct 25, 2023	45.65	45.96	45.35	45.67	339,157	-0.17(-0.37%)
Oct 24, 2023	45.71	46.09	45.65	45.84	394,441	+0.42(+0.92%)
Oct 23, 2023	45.19	45.77	44.79	45.42	271,396	-0.13(-0.29%)
Oct 20, 2023	45.79	46.09	45.34	45.55	593,815	-0.31(-0.68%)
Oct 19, 2023	46.56	46.59	45.74	45.86	445,562	-0.61(-1.31%)
Oct 18, 2023	46.67	47.49	46.42	46.47	307,153	-0.57(-1.21%)
Oct 17, 2023	46.67	47.47	46.53	47.04	440,969	-0.10(-0.21%)
Oct 16, 2023	47.42	47.44	46.86	47.14	483,338	+0.05(+0.11%)
Oct 13, 2023	47.92	48.20	46.91	47.09	363,190	-0.80(-1.67%)
Oct 12, 2023	49.00	49.23	47.55	47.89	233,992	-1.11(-2.27%)
Oct 11, 2023	48.54	49.15	48.46	49.00	268,269	+0.69(+1.43%)
Oct 10, 2023	48.08	48.85	48.06	48.31	251,925	+0.05(+0.10%)
Oct 06, 2023				48.26	0	+0.22(+0.46%)
Oct 05, 2023	47.51	48.13	47.41	48.04	419,525	+0.53(+1.12%)
Oct 04, 2023	46.93	47.72	46.72	47.51	327,210	+0.71(+1.52%)
Oct 03, 2023	47.54	47.81	46.29	46.80	573,084	-1.02(-2.13%)