OTEX.TO
Open Text Corporation
20:00:00
29.23 C$
0.0000 (%0.00)
Previous Close: 29.72
Day Low₺28.63
Day High₺29.69
OTEX.TO: Open Text Corporation Historical Data
2024 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 45.9739
CLOSE 45.976
Low
LOW 37.92
High
HIGH 60
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2024 | 55.42 | 55.42 | 54.03 | 54.19 |
| 01/03/2024 | 53.78 | 53.78 | 53.16 | 53.2 |
| 01/04/2024 | 53.01 | 53.58 | 52.98 | 53.12 |
| 01/05/2024 | 53 | 53.91 | 52.99 | 53.63 |
| 01/08/2024 | 53.65 | 55.17 | 53.65 | 55.12 |
| 01/09/2024 | 54.78 | 55.12 | 54.44 | 54.75 |
| 01/10/2024 | 54.75 | 55.91 | 54.68 | 55.62 |
| 01/11/2024 | 55.85 | 56.51 | 55.35 | 56.5 |
| 01/12/2024 | 56.61 | 57.01 | 55.65 | 55.72 |
| 01/15/2024 | 55.49 | 55.53 | 54.04 | 54.94 |
| 01/16/2024 | 54.47 | 54.78 | 53.86 | 54.42 |
| 01/17/2024 | 53.92 | 53.99 | 52.83 | 53.93 |
| 01/18/2024 | 54.24 | 55.44 | 54.24 | 55.19 |
| 01/19/2024 | 55.2 | 55.44 | 54.72 | 55.26 |
| 01/22/2024 | 55.36 | 56.33 | 55.36 | 56.2 |
| 01/23/2024 | 56.19 | 56.56 | 55.41 | 55.91 |
| 01/24/2024 | 56.34 | 56.84 | 56.11 | 56.68 |
| 01/25/2024 | 56.85 | 58.42 | 56.27 | 58.1 |
| 01/26/2024 | 58.27 | 58.73 | 58.02 | 58.47 |
| 01/29/2024 | 58.34 | 59.26 | 58.34 | 59.22 |
| 01/30/2024 | 59.21 | 59.3 | 58.67 | 58.99 |
| 01/31/2024 | 58.96 | 59.62 | 58.42 | 58.63 |
| 02/01/2024 | 58.68 | 59.27 | 58.42 | 59.04 |
| 02/02/2024 | 60 | 60 | 54.42 | 57.97 |
| 02/05/2024 | 57.82 | 58.22 | 56.5 | 56.65 |
| 02/06/2024 | 56.75 | 56.78 | 55.27 | 55.76 |
| 02/07/2024 | 55.77 | 55.95 | 54.99 | 55.07 |
| 02/08/2024 | 55.14 | 55.77 | 54.82 | 55.3 |
| 02/09/2024 | 55.5 | 56.75 | 55.27 | 56.37 |
| 02/12/2024 | 56.32 | 56.32 | 54.85 | 54.88 |
| 02/13/2024 | 53.72 | 53.9 | 52.44 | 53 |
| 02/14/2024 | 53.58 | 54.59 | 53.33 | 54.56 |
| 02/15/2024 | 54.56 | 54.95 | 53.96 | 54.6 |
| 02/16/2024 | 54.46 | 54.65 | 53.73 | 53.93 |
| 02/20/2024 | 53.79 | 54.36 | 52.79 | 53.01 |
| 02/21/2024 | 52.63 | 52.64 | 51.05 | 51.36 |
| 02/22/2024 | 52.49 | 52.82 | 52.14 | 52.29 |
| 02/23/2024 | 52.3 | 52.92 | 52.11 | 52.24 |
| 02/26/2024 | 52.31 | 52.61 | 51.76 | 51.96 |
| 02/27/2024 | 52.89 | 53.15 | 52.2 | 52.97 |
| 02/28/2024 | 52.57 | 52.83 | 52.22 | 52.47 |
| 02/29/2024 | 52.58 | 52.65 | 52.11 | 52.19 |
| 03/01/2024 | 52.52 | 53.37 | 52 | 53.24 |
| 03/04/2024 | 53 | 54.06 | 52.73 | 53.66 |
| 03/05/2024 | 53.5 | 53.52 | 51.34 | 51.53 |
| 03/06/2024 | 52.16 | 52.47 | 50.55 | 50.83 |
| 03/07/2024 | 51.15 | 52.09 | 51 | 51.99 |
| 03/08/2024 | 51.99 | 52.5 | 51.67 | 51.84 |
| 03/11/2024 | 51.59 | 52.21 | 51.42 | 52.12 |
| 03/12/2024 | 52.18 | 52.47 | 51.52 | 51.72 |
| 03/13/2024 | 51.71 | 52.88 | 51.62 | 52.75 |
| 03/14/2024 | 52.74 | 52.75 | 51.99 | 52.45 |
| 03/15/2024 | 52.01 | 52.49 | 51.86 | 52.14 |
| 03/18/2024 | 52.46 | 52.46 | 51.92 | 52.21 |
| 03/19/2024 | 52.16 | 52.35 | 51.75 | 52.11 |
| 03/20/2024 | 52.05 | 53.19 | 52.05 | 52.99 |
| 03/21/2024 | 53.38 | 54.86 | 53.38 | 54.1 |
| 03/22/2024 | 53.96 | 54.04 | 53.08 | 53.25 |
| 03/25/2024 | 53 | 53.46 | 52.85 | 53.21 |
| 03/26/2024 | 53.17 | 53.99 | 53.1 | 53.49 |
| 03/27/2024 | 54.11 | 54.18 | 52.13 | 52.64 |
| 03/28/2024 | 52.64 | 52.99 | 52.31 | 52.56 |
| 04/01/2024 | 52.58 | 52.81 | 52.01 | 52.12 |
| 04/02/2024 | 51.58 | 51.66 | 50.6 | 51.53 |
| 04/03/2024 | 51.24 | 51.67 | 51.1 | 51.39 |
| 04/04/2024 | 51.82 | 51.98 | 50.76 | 50.76 |
| 04/05/2024 | 51 | 51.43 | 50.92 | 51.1 |
| 04/08/2024 | 51.18 | 51.48 | 50.38 | 50.4 |
| 04/09/2024 | 50.61 | 50.62 | 49.9 | 50.61 |
| 04/10/2024 | 49.88 | 50.13 | 49.38 | 49.48 |
| 04/11/2024 | 49.55 | 49.62 | 48.78 | 49.13 |
| 04/12/2024 | 48.79 | 49.01 | 48.31 | 48.92 |
| 04/15/2024 | 48.77 | 48.93 | 47.65 | 47.86 |
| 04/16/2024 | 47.75 | 48.22 | 47.57 | 47.66 |
| 04/17/2024 | 47.97 | 48.03 | 47.29 | 47.67 |
| 04/18/2024 | 47.79 | 48.05 | 47.35 | 47.88 |
| 04/19/2024 | 47.73 | 48.3 | 47.66 | 48.18 |
| 04/22/2024 | 48.64 | 48.83 | 48.24 | 48.61 |
| 04/23/2024 | 48.67 | 49.71 | 48.56 | 49.28 |
| 04/24/2024 | 49.52 | 49.86 | 49 | 49.33 |
| 04/25/2024 | 48.58 | 49.13 | 47.82 | 48.85 |
| 04/26/2024 | 49.24 | 49.52 | 48.75 | 48.78 |
| 04/29/2024 | 49.02 | 49.24 | 48.22 | 48.5 |
| 04/30/2024 | 48.44 | 49.18 | 48.42 | 48.61 |
| 05/01/2024 | 48.4 | 49.31 | 48.15 | 48.67 |
| 05/02/2024 | 48.88 | 49.1 | 48.29 | 48.54 |
| 05/03/2024 | 40.09 | 41.84 | 38.45 | 41.38 |
| 05/06/2024 | 41.69 | 43.49 | 40.87 | 41.28 |
| 05/07/2024 | 41.33 | 42.41 | 41.3 | 41.48 |
| 05/08/2024 | 41.19 | 42.25 | 41.14 | 41.91 |
| 05/09/2024 | 41.79 | 42.7 | 40.79 | 41.2 |
| 05/10/2024 | 41.2 | 42.28 | 41.19 | 41.46 |
| 05/13/2024 | 41.62 | 42.25 | 41.5 | 41.83 |
| 05/14/2024 | 41.9 | 42.34 | 41.65 | 41.7 |
| 05/15/2024 | 42 | 42.18 | 41.44 | 42 |
| 05/16/2024 | 41.91 | 42.05 | 41.69 | 41.76 |
| 05/17/2024 | 41.69 | 41.83 | 41.38 | 41.46 |
| 05/21/2024 | 41.83 | 42.56 | 41.83 | 42.21 |
| 05/22/2024 | 41.98 | 42.71 | 41.76 | 42.33 |
| 05/23/2024 | 42.6 | 42.71 | 41.58 | 41.71 |
| 05/24/2024 | 41.57 | 41.68 | 40.97 | 41.09 |
| 05/27/2024 | 41.08 | 41.41 | 40.81 | 40.94 |
| 05/28/2024 | 40.82 | 41.08 | 40.53 | 40.75 |
| 05/29/2024 | 40.35 | 40.85 | 40.21 | 40.5 |
| 05/30/2024 | 40.38 | 40.43 | 39.45 | 39.48 |
| 05/31/2024 | 39.36 | 39.9 | 38.83 | 39.88 |
| 06/03/2024 | 39.88 | 40.19 | 39.32 | 39.42 |
| 06/04/2024 | 39.33 | 39.41 | 37.92 | 38.05 |
| 06/05/2024 | 38.31 | 38.67 | 38.31 | 38.46 |
| 06/06/2024 | 38.49 | 39 | 38.28 | 38.5 |
| 06/07/2024 | 38.36 | 38.64 | 37.96 | 38.11 |
| 06/10/2024 | 37.93 | 39.12 | 37.93 | 38.88 |
| 06/11/2024 | 38.6 | 38.96 | 38.39 | 38.95 |
| 06/12/2024 | 39.21 | 40.08 | 38.82 | 39.59 |
| 06/13/2024 | 39.51 | 39.65 | 39.19 | 39.27 |
| 06/14/2024 | 38.97 | 39.72 | 38.89 | 39.51 |
| 06/17/2024 | 39.32 | 40.5 | 39.32 | 40.26 |
| 06/18/2024 | 40.14 | 40.44 | 39.41 | 39.65 |
| 06/19/2024 | 39.41 | 39.62 | 38.93 | 39.26 |
| 06/20/2024 | 39.2 | 40.11 | 39.2 | 39.83 |
| 06/21/2024 | 39.8 | 40.84 | 39.6 | 40.63 |
| 06/24/2024 | 40.58 | 40.67 | 39.88 | 40.12 |
| 06/25/2024 | 40.01 | 40.66 | 39.34 | 40.65 |
| 06/26/2024 | 40.33 | 40.79 | 39.96 | 40.61 |
| 06/27/2024 | 40.24 | 41.17 | 39.74 | 40.86 |
| 06/28/2024 | 40.88 | 41.31 | 40.86 | 41.08 |
| 07/02/2024 | 40.68 | 41.9 | 40.68 | 41.89 |
| 07/03/2024 | 42.1 | 43.05 | 42.1 | 42.5 |
| 07/04/2024 | 42.43 | 42.51 | 42.01 | 42.23 |
| 07/05/2024 | 42.23 | 42.68 | 42.12 | 42.2 |
| 07/08/2024 | 42.2 | 42.31 | 41.65 | 42.29 |
| 07/09/2024 | 42.16 | 42.28 | 41.54 | 42.12 |
| 07/10/2024 | 42.11 | 42.53 | 41.81 | 42.45 |
| 07/11/2024 | 42.66 | 42.97 | 42.34 | 42.79 |
| 07/12/2024 | 42.83 | 43.39 | 42.69 | 42.99 |
| 07/15/2024 | 43.07 | 43.2 | 42.28 | 42.4 |
| 07/16/2024 | 42.54 | 43.43 | 42.53 | 43.34 |
| 07/17/2024 | 42.81 | 43.35 | 42.53 | 42.86 |
| 07/18/2024 | 42.74 | 42.95 | 42.08 | 42.3 |
| 07/19/2024 | 42.11 | 42.54 | 41.93 | 42.47 |
| 07/22/2024 | 42.69 | 43.09 | 42.41 | 42.98 |
| 07/23/2024 | 42.97 | 43.49 | 42.85 | 43.26 |
| 07/24/2024 | 42.96 | 43.31 | 42.43 | 42.44 |
| 07/25/2024 | 42.44 | 43.8 | 42.38 | 43.06 |
| 07/26/2024 | 43.38 | 43.62 | 43.1 | 43.55 |
| 07/29/2024 | 43.7 | 43.7 | 42.93 | 43.13 |
| 07/30/2024 | 43.13 | 43.62 | 43.01 | 43.14 |
| 07/31/2024 | 43.41 | 44.07 | 43.02 | 43.52 |
| 08/01/2024 | 43.43 | 43.69 | 42.1 | 42.27 |
| 08/02/2024 | 40.18 | 40.99 | 38.56 | 39.51 |
| 08/06/2024 | 39.27 | 40.47 | 39.26 | 39.86 |
| 08/07/2024 | 39.88 | 40.48 | 39.51 | 39.87 |
| 08/08/2024 | 40.27 | 41.75 | 40.26 | 41.25 |
| 08/09/2024 | 40.99 | 41.6 | 40.99 | 41.54 |
| 08/12/2024 | 41.54 | 41.79 | 40.86 | 40.92 |
| 08/13/2024 | 41.21 | 42.34 | 41.11 | 42.15 |
| 08/14/2024 | 42.17 | 42.7 | 42.17 | 42.69 |
| 08/15/2024 | 42.94 | 43.77 | 42.94 | 43.66 |
| 08/16/2024 | 43.51 | 44.13 | 43.5 | 43.78 |
| 08/19/2024 | 43.7 | 44.33 | 43.7 | 44.24 |
| 08/20/2024 | 44.07 | 44.16 | 43.19 | 43.27 |
| 08/21/2024 | 43.32 | 43.8 | 43.15 | 43.7 |
| 08/22/2024 | 43.7 | 43.92 | 43.27 | 43.36 |
| 08/23/2024 | 43.49 | 44.09 | 43.15 | 44.05 |
| 08/26/2024 | 44.05 | 44.44 | 44 | 44.07 |
| 08/27/2024 | 43.91 | 44.29 | 43.8 | 43.87 |
| 08/28/2024 | 43.88 | 44.32 | 43.12 | 43.12 |
| 08/29/2024 | 43.24 | 43.77 | 42.94 | 42.99 |
| 08/30/2024 | 42.69 | 42.9 | 41.92 | 42.88 |
| 09/03/2024 | 42.85 | 43.48 | 42.7 | 43.08 |
| 09/04/2024 | 42.83 | 43.53 | 42.83 | 42.97 |
| 09/05/2024 | 42.79 | 43.44 | 42.79 | 42.99 |
| 09/06/2024 | 43.07 | 43.52 | 42.08 | 42.55 |
| 09/09/2024 | 42.89 | 43.98 | 42.89 | 43.1 |
| 09/10/2024 | 43.21 | 43.67 | 42.85 | 43.61 |
| 09/11/2024 | 43.41 | 44.06 | 43.27 | 43.83 |
| 09/12/2024 | 43.83 | 44.16 | 43.68 | 43.88 |
| 09/13/2024 | 43.89 | 44.26 | 43.63 | 43.7 |
| 09/16/2024 | 43.7 | 43.9 | 43.13 | 43.67 |
| 09/17/2024 | 43.84 | 43.94 | 43.07 | 43.19 |
| 09/18/2024 | 43 | 43.58 | 42.42 | 43.33 |
| 09/19/2024 | 43.91 | 44.59 | 43.9 | 44.5 |
| 09/20/2024 | 44.48 | 44.52 | 43.99 | 44.45 |
| 09/23/2024 | 44.46 | 44.84 | 44.04 | 44.73 |
| 09/24/2024 | 44.71 | 45.17 | 44.55 | 45.14 |
| 09/25/2024 | 45.05 | 45.24 | 44.49 | 44.5 |
| 09/26/2024 | 45.03 | 45.41 | 44.77 | 45.32 |
| 09/27/2024 | 45.31 | 45.41 | 44.51 | 44.73 |
| 09/30/2024 | 44.37 | 45.05 | 44.28 | 45.02 |
| 10/01/2024 | 45 | 45.04 | 44.04 | 44.3 |
| 10/02/2024 | 44.18 | 44.61 | 44.12 | 44.38 |
| 10/03/2024 | 44.31 | 44.69 | 43.87 | 44.65 |
| 10/04/2024 | 45.02 | 45.44 | 44.81 | 45.02 |
| 10/07/2024 | 44.87 | 45.28 | 44.63 | 44.9 |
| 10/08/2024 | 44.93 | 45.6 | 44.87 | 45.33 |
| 10/09/2024 | 45.34 | 46.34 | 45.32 | 46.32 |
| 10/10/2024 | 46.04 | 46.56 | 45.98 | 46.36 |
| 10/11/2024 | 46.33 | 46.72 | 46.33 | 46.56 |
| 10/15/2024 | 46.52 | 46.75 | 46.25 | 46.32 |
| 10/16/2024 | 46.4 | 47.05 | 46.31 | 46.82 |
| 10/17/2024 | 47.07 | 47.13 | 46.63 | 46.83 |
| 10/18/2024 | 47.04 | 47.21 | 46.89 | 46.96 |
| 10/21/2024 | 46.8 | 47.04 | 46.27 | 46.31 |
| 10/22/2024 | 45.93 | 46.44 | 45.82 | 46.37 |
| 10/23/2024 | 46.25 | 46.63 | 45.37 | 45.44 |
| 10/24/2024 | 45.44 | 46.27 | 45.4 | 46.16 |
| 10/25/2024 | 46.26 | 46.71 | 46.08 | 46.23 |
| 10/28/2024 | 46.48 | 46.95 | 46.33 | 46.88 |
| 10/29/2024 | 46.74 | 47.12 | 46.43 | 47.1 |
| 10/30/2024 | 46.86 | 47.52 | 46.82 | 46.99 |
| 10/31/2024 | 44.88 | 44.88 | 41.48 | 41.76 |
| 11/01/2024 | 40.35 | 41.59 | 39.93 | 40.4 |
| 11/04/2024 | 40.29 | 40.48 | 39.68 | 39.78 |
| 11/05/2024 | 39.86 | 40.29 | 39.8 | 39.97 |
| 11/06/2024 | 40.76 | 41.22 | 40.37 | 40.69 |
| 11/07/2024 | 40.67 | 41.21 | 40.65 | 41.03 |
| 11/08/2024 | 40.96 | 41.15 | 40.66 | 40.69 |
| 11/11/2024 | 40.69 | 41.8 | 40.69 | 41.4 |
| 11/12/2024 | 41.2 | 42.35 | 41.17 | 41.95 |
| 11/13/2024 | 41.82 | 42.72 | 41.82 | 42.72 |
| 11/14/2024 | 42.73 | 42.99 | 40.6 | 40.67 |
| 11/15/2024 | 40.37 | 40.74 | 40.15 | 40.61 |
| 11/18/2024 | 40.59 | 40.72 | 39.3 | 39.59 |
| 11/19/2024 | 39.3 | 39.9 | 39.12 | 39.88 |
| 11/20/2024 | 39.93 | 40.5 | 39.49 | 40.38 |
| 11/21/2024 | 40.53 | 41.12 | 40.37 | 40.78 |
| 11/22/2024 | 40.81 | 41.35 | 40.7 | 41.17 |
| 11/25/2024 | 41.44 | 42.39 | 41.44 | 42.33 |
| 11/26/2024 | 42.31 | 42.72 | 42.18 | 42.23 |
| 11/27/2024 | 42.29 | 42.93 | 42.29 | 42.9 |
| 11/28/2024 | 42.99 | 43.27 | 42.91 | 42.98 |
| 11/29/2024 | 42.78 | 42.95 | 42.48 | 42.64 |
| 12/02/2024 | 42.64 | 42.84 | 42.31 | 42.51 |
| 12/03/2024 | 42.22 | 43.34 | 42.22 | 43.18 |
| 12/04/2024 | 43.25 | 44.31 | 43.25 | 44.07 |
| 12/05/2024 | 44.03 | 44.71 | 44.03 | 44.41 |
| 12/06/2024 | 44.73 | 45.05 | 43.34 | 43.4 |
| 12/09/2024 | 43.28 | 43.84 | 43 | 43.28 |
| 12/10/2024 | 43.26 | 43.32 | 42.61 | 42.89 |
| 12/11/2024 | 43.22 | 43.35 | 42.72 | 43 |
| 12/12/2024 | 42.99 | 43.07 | 42.47 | 42.54 |
| 12/13/2024 | 42.54 | 42.56 | 41.98 | 42 |
| 12/16/2024 | 41.94 | 42.23 | 41.7 | 42.12 |
| 12/17/2024 | 41.83 | 42.06 | 40.47 | 40.96 |
| 12/18/2024 | 40.78 | 41.1 | 39.27 | 39.56 |
| 12/19/2024 | 39.9 | 40.05 | 39.18 | 39.44 |
| 12/20/2024 | 39.31 | 39.99 | 38.95 | 39.62 |
| 12/23/2024 | 39.5 | 40.29 | 39.5 | 40.15 |
| 12/24/2024 | 40.15 | 40.36 | 39.77 | 40.36 |
| 12/27/2024 | 40.4 | 40.87 | 40.31 | 40.82 |
| 12/30/2024 | 40.28 | 40.93 | 40.12 | 40.78 |
| 12/31/2024 | 40.86 | 41.06 | 40.48 | 40.68 |