Open Text Corporation OTEX
TSX · Canada · Technology Services
CAD 31.84-0.07 (-0.22%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 31.84 | -0.22% | CAD 32.40 | CAD 32.92 | CAD 31.25 | 1.40M |
| 2026-09-30 | CAD 31.91 | +0.76% | CAD 31.75 | CAD 32.11 | CAD 31.55 | 695.40K |
| 2026-09-29 | CAD 31.67 | +0.67% | CAD 31.27 | CAD 31.67 | CAD 30.96 | 854.20K |
| 2026-09-28 | CAD 31.46 | -1.16% | CAD 31.29 | CAD 31.75 | CAD 30.47 | 1.17M |
| 2026-09-25 | CAD 31.83 | -0.62% | CAD 32.00 | CAD 32.23 | CAD 31.75 | 844.40K |
| 2026-09-24 | CAD 32.03 | -1.57% | CAD 32.46 | CAD 32.88 | CAD 31.82 | 768.10K |
| 2026-09-23 | CAD 32.54 | +0.56% | CAD 32.31 | CAD 32.70 | CAD 32.09 | 812.80K |
| 2026-09-22 | CAD 32.36 | -0.19% | CAD 32.85 | CAD 33.10 | CAD 31.77 | 1.43M |
| 2026-09-21 | CAD 32.42 | +2.82% | CAD 31.78 | CAD 32.44 | CAD 31.71 | 1.15M |
| 2026-09-18 | CAD 31.53 | -4.25% | CAD 32.93 | CAD 32.93 | CAD 31.53 | 4.49M |
| 2026-09-17 | CAD 32.93 | +0.55% | CAD 33.08 | CAD 33.20 | CAD 32.63 | 678.90K |
| 2026-09-16 | CAD 32.75 | -0.55% | CAD 32.78 | CAD 33.04 | CAD 32.53 | 683.20K |
| 2026-09-15 | CAD 32.93 | -1.14% | CAD 32.80 | CAD 33.34 | CAD 32.62 | 852.20K |
| 2026-09-14 | CAD 33.31 | +4.09% | CAD 32.62 | CAD 33.46 | CAD 32.24 | 1.10M |
| 2026-09-11 | CAD 32.00 | +2.33% | CAD 31.55 | CAD 32.05 | CAD 31.49 | 572.50K |
| 2026-09-10 | CAD 31.27 | +0.10% | CAD 31.02 | CAD 31.52 | CAD 30.86 | 2.22M |
| 2026-09-09 | CAD 31.24 | -2.92% | CAD 32.25 | CAD 32.25 | CAD 31.18 | 2.63M |
| 2026-09-08 | CAD 32.18 | -2.84% | CAD 32.62 | CAD 32.62 | CAD 31.62 | 2.11M |
| 2026-09-04 | CAD 33.12 | -3.30% | CAD 33.68 | CAD 33.75 | CAD 32.83 | 788.30K |
| 2026-09-03 | CAD 34.25 | +4.96% | CAD 32.90 | CAD 34.26 | CAD 32.90 | 706.90K |
| 2026-09-02 | CAD 32.63 | -1.57% | CAD 33.12 | CAD 33.38 | CAD 32.58 | 1.14M |
| 2026-09-01 | CAD 33.15 | -4.14% | CAD 34.37 | CAD 34.50 | CAD 33.05 | 864.10K |
| 2026-08-31 | CAD 34.58 | -0.80% | CAD 34.68 | CAD 34.77 | CAD 34.22 | 1.93M |
| 2026-08-28 | CAD 34.86 | 0.00% | CAD 34.65 | CAD 35.42 | CAD 34.65 | 1.36M |
| 2026-08-27 | CAD 34.86 | +3.20% | CAD 34.13 | CAD 35.20 | CAD 34.13 | 1.23M |
| 2026-08-26 | CAD 33.78 | +0.30% | CAD 33.50 | CAD 33.82 | CAD 32.96 | 1.42M |
| 2026-08-25 | CAD 33.68 | -1.03% | CAD 33.82 | CAD 34.15 | CAD 33.42 | 1.42M |
| 2026-08-24 | CAD 34.03 | +0.18% | CAD 34.06 | CAD 34.37 | CAD 33.70 | 755.60K |
| 2026-08-21 | CAD 33.97 | +0.09% | CAD 34.02 | CAD 34.47 | CAD 33.62 | 1.44M |
| 2026-08-20 | CAD 33.94 | +0.21% | CAD 33.68 | CAD 34.02 | CAD 33.10 | 1.09M |
| 2026-08-19 | CAD 33.87 | +0.86% | CAD 33.72 | CAD 34.33 | CAD 33.60 | 1.08M |
| 2026-08-18 | CAD 33.58 | +1.05% | CAD 33.36 | CAD 34.12 | CAD 33.36 | 788.00K |
| 2026-08-17 | CAD 33.23 | -2.44% | CAD 33.72 | CAD 33.74 | CAD 33.05 | 972.00K |
| 2026-08-14 | CAD 34.06 | -1.67% | CAD 34.58 | CAD 34.80 | CAD 33.64 | 1.03M |
| 2026-08-13 | CAD 34.64 | +3.84% | CAD 33.50 | CAD 34.87 | CAD 33.37 | 1.32M |
| 2026-08-12 | CAD 33.36 | 0.00% | CAD 33.00 | CAD 33.37 | CAD 32.17 | 970.10K |
| 2026-08-11 | CAD 33.36 | -3.25% | CAD 34.48 | CAD 34.48 | CAD 33.30 | 1.40M |
| 2026-08-10 | CAD 34.48 | -0.75% | CAD 34.59 | CAD 35.28 | CAD 34.30 | 2.45M |
| 2026-08-07 | CAD 34.74 | -3.55% | CAD 35.60 | CAD 36.09 | CAD 33.63 | 2.39M |
| 2026-08-06 | CAD 36.02 | +0.17% | CAD 36.56 | CAD 37.63 | CAD 35.30 | 2.72M |
| 2026-08-05 | CAD 35.96 | -3.23% | CAD 37.45 | CAD 37.45 | CAD 35.94 | 1.29M |
| 2026-08-04 | CAD 37.16 | +4.56% | CAD 36.37 | CAD 37.19 | CAD 36.08 | 1.51M |
| 2026-07-31 | CAD 35.54 | +0.08% | CAD 35.18 | CAD 35.55 | CAD 34.89 | 714.30K |
| 2026-07-30 | CAD 35.51 | -2.39% | CAD 35.89 | CAD 36.08 | CAD 34.84 | 631.20K |
| 2026-07-29 | CAD 36.38 | +4.03% | CAD 35.02 | CAD 37.02 | CAD 35.02 | 1.06M |
| 2026-07-28 | CAD 34.97 | +4.79% | CAD 33.61 | CAD 35.15 | CAD 33.61 | 849.10K |
| 2026-07-27 | CAD 33.37 | +5.74% | CAD 32.00 | CAD 33.75 | CAD 31.99 | 896.30K |
| 2026-07-24 | CAD 31.56 | +4.23% | CAD 30.71 | CAD 31.67 | CAD 30.59 | 1.27M |
| 2026-07-23 | CAD 30.28 | -3.13% | CAD 31.30 | CAD 31.50 | CAD 30.15 | 1.07M |
| 2026-07-22 | CAD 31.26 | -2.65% | CAD 32.28 | CAD 32.29 | CAD 30.93 | 1.89M |
| 2026-07-21 | CAD 32.11 | -2.10% | CAD 32.58 | CAD 32.84 | CAD 32.02 | 680.60K |
| 2026-07-20 | CAD 32.80 | +0.55% | CAD 32.43 | CAD 32.94 | CAD 31.95 | 674.20K |
| 2026-07-17 | CAD 32.62 | -0.82% | CAD 32.57 | CAD 32.80 | CAD 32.14 | 888.80K |
| 2026-07-16 | CAD 32.89 | +3.10% | CAD 32.00 | CAD 33.31 | CAD 31.61 | 762.40K |
| 2026-07-15 | CAD 31.90 | +0.98% | CAD 32.01 | CAD 32.70 | CAD 31.81 | 838.30K |
| 2026-07-14 | CAD 31.59 | -5.28% | CAD 32.07 | CAD 32.32 | CAD 31.18 | 1.39M |
| 2026-07-13 | CAD 33.35 | +2.49% | CAD 32.72 | CAD 33.57 | CAD 32.56 | 625.00K |
| 2026-07-10 | CAD 32.54 | -0.03% | CAD 33.08 | CAD 33.61 | CAD 32.43 | 1.12M |
| 2026-07-09 | CAD 32.55 | +1.75% | CAD 31.48 | CAD 32.55 | CAD 30.74 | 715.10K |
| 2026-07-08 | CAD 31.99 | -3.27% | CAD 32.62 | CAD 32.70 | CAD 31.85 | 942.20K |
| 2026-07-07 | CAD 33.07 | +3.15% | CAD 32.58 | CAD 33.51 | CAD 32.58 | 1.70M |
| 2026-07-06 | CAD 32.06 | -2.08% | CAD 32.68 | CAD 32.91 | CAD 32.02 | 1.22M |
| 2026-07-03 | CAD 32.74 | +0.21% | CAD 32.77 | CAD 32.95 | CAD 32.61 | 137.90K |
| 2026-07-02 | CAD 32.67 | +4.08% | CAD 32.64 | CAD 32.95 | CAD 32.35 | 1.26M |
| 2026-06-30 | CAD 31.39 | +0.06% | CAD 31.20 | CAD 31.69 | CAD 31.00 | 844.30K |
| 2026-06-29 | CAD 31.37 | +0.22% | CAD 31.73 | CAD 31.94 | CAD 31.07 | 836.80K |
| 2026-06-26 | CAD 31.30 | +3.06% | CAD 30.26 | CAD 31.34 | CAD 30.25 | 2.18M |
| 2026-06-25 | CAD 30.37 | +0.60% | CAD 30.24 | CAD 30.85 | CAD 29.99 | 1.31M |
| 2026-06-24 | CAD 30.19 | +0.40% | CAD 29.93 | CAD 31.02 | CAD 29.93 | 2.02M |
| 2026-06-23 | CAD 30.07 | +6.10% | CAD 28.38 | CAD 30.14 | CAD 28.38 | 1.66M |
| 2026-06-22 | CAD 28.34 | -3.83% | CAD 28.94 | CAD 29.61 | CAD 28.00 | 2.12M |
| 2026-06-19 | CAD 29.47 | +0.82% | CAD 29.22 | CAD 29.47 | CAD 28.82 | 3.27M |
| 2026-06-18 | CAD 29.23 | -1.65% | CAD 29.60 | CAD 29.69 | CAD 28.63 | 3.29M |
| 2026-06-17 | CAD 29.72 | -4.01% | CAD 30.69 | CAD 31.04 | CAD 29.66 | 1.85M |
| 2026-06-16 | CAD 30.96 | +0.45% | CAD 30.82 | CAD 31.32 | CAD 30.60 | 810.00K |
| 2026-06-15 | CAD 30.82 | -0.77% | CAD 31.46 | CAD 31.96 | CAD 30.72 | 2.21M |
| 2026-06-12 | CAD 31.06 | +1.77% | CAD 30.49 | CAD 31.14 | CAD 30.04 | 2.24M |
| 2026-06-11 | CAD 30.52 | +0.79% | CAD 30.10 | CAD 30.87 | CAD 29.87 | 2.02M |
| 2026-06-10 | CAD 30.28 | -2.07% | CAD 30.39 | CAD 31.10 | CAD 30.00 | 2.07M |
| 2026-06-09 | CAD 30.92 | -1.53% | CAD 31.29 | CAD 31.91 | CAD 30.42 | 2.23M |
| 2026-06-08 | CAD 31.40 | -2.58% | CAD 32.16 | CAD 32.22 | CAD 31.22 | 1.51M |
| 2026-06-05 | CAD 32.23 | -1.95% | CAD 32.31 | CAD 32.72 | CAD 31.78 | 1.70M |
| 2026-06-04 | CAD 32.87 | 0.00% | CAD 33.09 | CAD 33.64 | CAD 32.42 | 2.06M |
| 2026-06-03 | CAD 32.87 | -4.14% | CAD 33.96 | CAD 33.98 | CAD 32.60 | 2.97M |
| 2026-06-02 | CAD 34.29 | -2.34% | CAD 34.69 | CAD 34.90 | CAD 33.76 | 4.46M |
| 2026-06-01 | CAD 35.11 | +7.11% | CAD 33.20 | CAD 35.49 | CAD 33.17 | 2.81M |
| 2026-05-29 | CAD 32.78 | +2.12% | CAD 32.27 | CAD 33.28 | CAD 31.66 | 29.15M |
| 2026-05-28 | CAD 32.10 | +0.82% | CAD 31.95 | CAD 32.35 | CAD 31.16 | 2.84M |
| 2026-05-27 | CAD 31.84 | -1.55% | CAD 32.23 | CAD 32.70 | CAD 31.33 | 1.75M |
| 2026-05-26 | CAD 32.34 | -0.40% | CAD 32.35 | CAD 32.40 | CAD 31.58 | 2.05M |