Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Open Text Corporation (OTEX.TO)
OTEX.TO
Open Text Corporation (OTEX.TO)
32.4200 C$
+0.8900 (%+2.82)
Overview
Technicals
Financial Statements
Comments
Archive

OTEX.TO: Open Text Corporation Historical Data

Historical price data, yearly archive and performance analysis for Open Text Corporation.

Historical Chart

Loading chart...

Average

OPEN 42.752
CLOSE 42.7469

Low

LOW 32.41

High

HIGH 56
DATE OPEN HIGH LOW CLOSE
01/02/2025 41 41.22 40.41 40.7
01/03/2025 40.78 41.37 40.78 41.28
01/06/2025 41.61 41.89 41.26 41.39
01/07/2025 41.55 41.82 40.4 40.55
01/08/2025 40.45 40.59 39.83 40.1
01/09/2025 39.78 40.47 39.78 40.32
01/10/2025 40.04 40.04 38.85 39.66
01/13/2025 39.27 39.42 38.76 39.13
01/14/2025 39.26 39.85 39.13 39.55
01/15/2025 40.14 40.82 40.06 40.39
01/16/2025 40.4 40.75 40.27 40.52
01/17/2025 40.85 41 40.13 40.17
01/20/2025 40.17 40.8 39.84 40.36
01/21/2025 40.43 40.7 40.11 40.64
01/22/2025 40.75 41.01 40.71 40.85
01/23/2025 40.67 41.17 40.28 41.16
01/24/2025 41.11 41.52 40.95 41.37
01/27/2025 40.74 41.7 40.7 41.22
01/28/2025 41.32 42.5 41.13 42.43
01/29/2025 42.47 42.65 41.76 42.17
01/30/2025 42.12 43.59 42.12 43.38
01/31/2025 43.6 43.82 42.73 42.76
02/03/2025 40.93 42.56 40.93 42.45
02/04/2025 42.48 42.48 41.96 42.05
02/05/2025 42.18 43.58 41.89 43.52
02/06/2025 43.49 43.61 41.98 42.26
02/07/2025 44 45.39 39.69 39.77
02/10/2025 40.02 41.85 40.01 41.36
02/11/2025 41.02 41.39 40.77 40.97
02/12/2025 40.56 40.67 39.85 40.44
02/13/2025 40.76 40.85 40.26 40.73
02/14/2025 40.7 40.74 40.22 40.25
02/18/2025 40.33 40.35 39.31 39.49
02/19/2025 39.47 39.47 38.91 39.11
02/20/2025 38.85 39.17 38.57 38.9
02/21/2025 38.93 39 38.13 38.17
02/24/2025 38.24 38.58 37.87 38.39
02/25/2025 38.2 38.57 38.18 38.27
02/26/2025 38.24 38.76 37.86 38.07
02/27/2025 38.08 38.4 37.42 37.43
02/28/2025 37.49 37.65 36.99 37.36
03/03/2025 37.67 38.05 36.8 36.94
03/04/2025 36.5 37.46 36.31 37.02
03/05/2025 37.02 37.7 36.98 37.31
03/06/2025 36.66 37.36 36.5 37.08
03/07/2025 36.71 37.92 36.71 37.85
03/10/2025 37.42 38 37.28 37.53
03/11/2025 37.13 37.45 36.85 36.88
03/12/2025 37.16 37.37 35.87 36.32
03/13/2025 36.31 36.78 35.91 36.25
03/14/2025 36.69 37.49 36.69 37.44
03/17/2025 37.35 37.64 37 37.15
03/18/2025 37.09 37.46 36.71 37.31
03/19/2025 37.35 37.81 37.32 37.67
03/20/2025 37.38 37.96 37.22 37.79
03/21/2025 37.6 37.88 37.25 37.86
03/24/2025 38.14 38.7 38.14 38.56
03/25/2025 38.71 39.1 38.59 38.8
03/26/2025 38.76 38.76 38.27 38.3
03/27/2025 37.97 38.19 37.74 37.9
03/28/2025 37.74 37.9 36.17 36.17
03/31/2025 35.98 36.52 35.42 36.32
04/01/2025 36.29 36.4 35.73 36.29
04/02/2025 35.99 37.28 35.68 37.16
04/03/2025 35.76 36.13 34.78 35.01
04/04/2025 34.25 35.01 33.35 34.34
04/07/2025 33.2 34.94 32.41 32.82
04/08/2025 33.63 34.27 32.71 33.07
04/09/2025 32.72 35.91 32.72 35.69
04/10/2025 35.22 35.3 33.52 34.5
04/11/2025 34.49 35.08 33.87 34.96
04/14/2025 35.57 35.66 35.05 35.45
04/15/2025 35.49 35.82 35.41 35.81
04/16/2025 35.53 35.76 35.12 35.46
04/17/2025 35.39 35.54 34.97 35.35
04/21/2025 35.07 35.07 34.16 34.46
04/22/2025 34.73 35.29 34.73 35.2
04/23/2025 36 36.57 35.88 35.96
04/24/2025 35.98 37.27 35.95 37.2
04/25/2025 37.13 37.74 37.13 37.41
04/28/2025 37.49 37.88 37.17 37.38
04/29/2025 37.3 37.68 37.29 37.57
04/30/2025 37.17 37.47 36.53 37.32
05/01/2025 37.73 38.8 35.68 35.79
05/02/2025 36.15 36.37 35.49 36.1
05/05/2025 36.23 37.35 36.05 37
05/06/2025 36.77 37 36.38 36.76
05/07/2025 36.94 37.34 36.67 37.2
05/08/2025 37.28 38.53 37.28 38.13
05/09/2025 38.11 38.41 37.57 37.82
05/12/2025 38.71 39.1 38.23 39.06
05/13/2025 39.02 39.56 38.78 39.28
05/14/2025 39.23 39.34 38.88 38.95
05/15/2025 38.9 39.26 38.72 39.04
05/16/2025 38.93 39.4 38.9 39.34
05/20/2025 39.33 39.6 39.11 39.42
05/21/2025 39.13 39.49 38.76 38.84
05/22/2025 38.84 39.18 38.64 39.02
05/23/2025 38.52 38.76 38.27 38.35
05/26/2025 38.5 39.46 38.48 39.28
05/27/2025 39.27 39.37 38.95 39.32
05/28/2025 39.28 39.49 39 39.09
05/29/2025 39.33 39.49 38.55 38.7
05/30/2025 38.78 39.02 38.37 38.86
06/02/2025 38.9 39.07 38.3 38.46
06/03/2025 38.46 39.05 38.23 38.9
06/04/2025 38.85 39.09 38.58 38.93
06/05/2025 38.99 39.37 38.61 38.8
06/06/2025 38.65 38.85 38.15 38.18
06/09/2025 38.15 38.67 37.88 38.53
06/10/2025 38.61 39.41 38.5 39.39
06/11/2025 39.47 39.68 39.09 39.35
06/12/2025 39.22 39.53 39.1 39.5
06/13/2025 39 39.2 38.37 38.41
06/16/2025 38.71 38.84 38.43 38.72
06/17/2025 38.6 38.79 38.48 38.62
06/18/2025 38.67 39.1 38.67 38.84
06/19/2025 38.69 38.9 38.56 38.87
06/20/2025 39.22 39.25 37.94 38.26
06/23/2025 38.12 38.29 37.75 38.12
06/24/2025 38.28 39.54 38.22 39.32
06/25/2025 39.51 39.54 39.2 39.25
06/26/2025 39.27 39.43 38.97 39.38
06/27/2025 39.5 39.65 39 39.31
06/30/2025 39.62 39.83 39.35 39.79
07/02/2025 40.2 40.56 39.49 40.53
07/03/2025 40.6 40.95 40.45 40.62
07/04/2025 40.48 40.79 40.44 40.79
07/07/2025 40.72 40.93 40.59 40.77
07/08/2025 40.9 41.42 40.77 41.29
07/09/2025 41.29 41.41 39 39.5
07/10/2025 39.58 39.95 39.3 39.94
07/11/2025 39.57 39.62 38.31 38.33
07/14/2025 38.18 38.74 38.1 38.5
07/15/2025 38.69 38.88 38.28 38.32
07/16/2025 38.55 38.86 38.22 38.81
07/17/2025 38.77 39.5 38.77 39.42
07/18/2025 39.46 39.52 39.03 39.07
07/21/2025 39.21 39.68 39.18 39.46
07/22/2025 39.6 40.69 39.55 40.61
07/23/2025 40.81 41.34 40.56 41.06
07/24/2025 41.12 41.26 40.81 41.2
07/25/2025 41.22 42.24 41.22 42.08
07/28/2025 42.24 42.24 41.35 41.36
07/29/2025 41.54 41.75 40.93 41.67
07/30/2025 41.66 41.8 41.14 41.33
07/31/2025 41.49 41.49 40.7 40.78
08/01/2025 40.14 40.19 39.14 39.15
08/05/2025 40.28 40.3 39.44 39.46
08/06/2025 39.61 40.08 39.57 39.78
08/07/2025 39.93 40.03 38.52 38.65
08/08/2025 40.6 42.78 40 42.52
08/11/2025 43.09 45.33 41.52 41.68
08/12/2025 41.33 41.52 39.96 40.63
08/13/2025 40.65 42.72 40.43 42.47
08/14/2025 42.12 43.14 42.12 42.87
08/15/2025 42.94 44.03 42.94 43.8
08/18/2025 43.78 43.94 43.44 43.81
08/19/2025 44.16 44.24 43.33 43.63
08/20/2025 43.6 44.64 43.6 44.43
08/21/2025 44.52 44.77 44.26 44.39
08/22/2025 44.61 45.36 44.38 45.15
08/25/2025 45.27 45.27 44.68 44.7
08/26/2025 44.65 45 44.5 44.56
08/27/2025 44.64 45.61 44.57 45.51
08/28/2025 45.33 45.98 45.26 45.36
08/29/2025 45.16 45.75 45.12 45.42
09/02/2025 44.93 45.82 44.88 45.34
09/03/2025 45.33 45.67 44.43 45.43
09/04/2025 45.79 46.31 45.12 46.25
09/05/2025 46.05 46.82 45.64 46.02
09/08/2025 46 46.93 46 46.66
09/09/2025 46.77 47.76 46.59 47.45
09/10/2025 47.5 48.87 47.45 48.71
09/11/2025 48.95 49.72 48.7 48.77
09/12/2025 48.65 49.63 48.59 49.41
09/15/2025 50.49 52.52 50.16 51.88
09/16/2025 51.81 51.81 50.02 50.29
09/17/2025 50.32 50.92 50.06 50.51
09/18/2025 50.73 51.9 50.62 51.57
09/19/2025 52.47 52.47 50.78 50.91
09/22/2025 50.84 52.89 50.44 52.15
09/23/2025 52.16 52.42 51.26 51.36
09/24/2025 53.18 54.2 52.62 53.04
09/25/2025 52.59 52.69 51.27 51.87
09/26/2025 51.99 52.42 51.41 52.19
09/29/2025 52.4 52.59 52.04 52.51
09/30/2025 52.55 52.65 51.71 52.02
10/01/2025 52.07 52.8 51.44 51.77
10/02/2025 51.76 52.64 51.69 52.58
10/03/2025 52.19 53.13 52.19 52.96
10/06/2025 53.18 54.02 52.62 53.44
10/07/2025 53.79 53.86 52.63 53.16
10/08/2025 53.38 53.99 53.04 53.95
10/09/2025 53.88 55.38 53.79 55.2
10/10/2025 55.2 55.72 53.79 54.04
10/14/2025 54.06 55.07 53.61 54.87
10/15/2025 55.19 56 54.79 54.99
10/16/2025 55.2 55.27 54.37 54.54
10/17/2025 54.1 54.86 54.02 54.69
10/20/2025 54.89 55.12 54.67 54.89
10/21/2025 54.93 55.12 54.52 54.95
10/22/2025 54.85 55.03 54.42 54.78
10/23/2025 54.71 55 54.44 54.59
10/24/2025 55.23 55.24 54.8 55.1
10/27/2025 55.39 55.39 54.99 55.11
10/28/2025 55.39 55.4 54.91 55.33
10/29/2025 55.27 55.42 53.05 53.17
10/30/2025 52.88 53.74 52.66 52.96
10/31/2025 52.99 53.89 52.78 53.81
11/03/2025 53.99 55.08 53.56 53.64
11/04/2025 52.87 53.44 52.38 52.44
11/05/2025 52.47 53.79 52.42 53.63
11/06/2025 54.78 54.78 50.54 50.8
11/07/2025 50.07 50.12 47.4 48.49
11/10/2025 48.86 49 48.22 48.71
11/11/2025 48.7 49.01 48.05 48.96
11/12/2025 49.1 49.38 48.52 48.76
11/13/2025 48.3 48.8 47.99 48.1
11/14/2025 47.56 47.91 47.18 47.24
11/17/2025 47.25 47.3 45.69 46.18
11/18/2025 45.76 46.24 45.32 46.15
11/19/2025 46.13 46.7 45.97 46.66
11/20/2025 47.44 47.82 45.88 45.94
11/21/2025 45.86 47 45.81 46.63
11/24/2025 46.77 47.03 46.1 47.02
11/25/2025 47.06 47.63 46.97 47.62
11/26/2025 47.66 47.77 47.34 47.43
11/27/2025 47.4 47.49 46.78 47.11
11/28/2025 47.08 47.34 46.64 47.05
12/01/2025 46.62 47.66 46.33 47.21
12/02/2025 47.5 47.5 46.64 46.94
12/03/2025 46.91 47.42 46.64 46.67
12/04/2025 46.84 47.37 46.72 47.14
12/05/2025 46.73 46.79 46.23 46.36
12/08/2025 46.5 46.73 46.04 46.63
12/09/2025 46.51 46.83 46.11 46.15
12/10/2025 45.97 46.52 45.87 46.24
12/11/2025 45.86 46.43 45.66 45.99
12/12/2025 46.05 46.23 45.52 45.7
12/15/2025 45.98 46.24 45.41 45.97
12/16/2025 45.77 46.02 45.55 45.74
12/17/2025 45.82 46.42 45.82 46
12/18/2025 46.29 46.73 45.94 46.14
12/19/2025 46.46 46.46 45.71 46.06
12/22/2025 46.14 46.74 46.03 46.5
12/23/2025 46.29 46.46 45.63 45.66
12/24/2025 45.56 45.8 45.35 45.57
12/29/2025 45.28 45.92 45.28 45.48
12/30/2025 45.4 45.61 45.19 45.19
12/31/2025 45.14 45.44 44.64 44.7