Open Text Corporation OTEX
TSX · Kanada · Teknoloji Hizmetleri
CAD 31,84-0,07 (-%0,22)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |