OPEN TEXT CORPORATION - Price History
Monthly price history for OTEX.TO (OPEN TEXT CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$49.28 | CA$49.28 |
| March 2024 | CA$52.56 | CA$52.56 |
| February 2024 | CA$52.19 | CA$52.19 |
| January 2024 | CA$58.25 | CA$58.63 |
| December 2023 | CA$55.33 | CA$55.69 |
| November 2023 | CA$53.94 | CA$54.29 |
| October 2023 | CA$45.72 | CA$46.30 |
| September 2023 | CA$47.07 | CA$47.67 |
| August 2023 | CA$53.77 | CA$54.45 |
| July 2023 | CA$55.58 | CA$56.64 |
| June 2023 | CA$54.07 | CA$55.10 |
| May 2023 | CA$55.06 | CA$56.44 |
| April 2023 | CA$50.06 | CA$51.31 |
| March 2023 | CA$50.86 | CA$52.13 |
| February 2023 | CA$45.50 | CA$46.97 |
| January 2023 | CA$43.23 | CA$44.63 |
| December 2022 | CA$38.86 | CA$40.12 |
| November 2022 | CA$37.94 | CA$39.50 |
| October 2022 | CA$37.91 | CA$39.46 |
| September 2022 | CA$35.07 | CA$36.51 |
| August 2022 | CA$39.43 | CA$41.37 |
| July 2022 | CA$49.93 | CA$52.38 |
| June 2022 | CA$46.41 | CA$48.69 |
| May 2022 | CA$49.14 | CA$51.84 |
| April 2022 | CA$48.77 | CA$51.45 |
| March 2022 | CA$50.25 | CA$53.01 |
| February 2022 | CA$52.02 | CA$55.16 |
| January 2022 | CA$57.38 | CA$60.84 |
| December 2021 | CA$56.63 | CA$60.04 |
| November 2021 | CA$56.85 | CA$60.56 |
| October 2021 | CA$58.52 | CA$62.34 |
| September 2021 | CA$58.03 | CA$61.82 |
| August 2021 | CA$64.71 | CA$69.21 |
| July 2021 | CA$60.58 | CA$64.80 |
| June 2021 | CA$58.85 | CA$62.95 |
| May 2021 | CA$52.92 | CA$56.85 |
| April 2021 | CA$53.88 | CA$57.88 |
| March 2021 | CA$55.78 | CA$59.92 |
| February 2021 | CA$52.53 | CA$56.68 |
| January 2021 | CA$53.09 | CA$57.28 |
| December 2020 | CA$53.61 | CA$57.84 |
| November 2020 | CA$52.90 | CA$57.33 |
| October 2020 | CA$45.17 | CA$48.95 |
| September 2020 | CA$51.93 | CA$56.28 |
| August 2020 | CA$54.38 | CA$59.16 |
| July 2020 | CA$55.42 | CA$60.29 |
| June 2020 | CA$53 | CA$57.65 |
| May 2020 | CA$52.58 | CA$57.20 |
| April 2020 | CA$48.15 | CA$52.60 |
| March 2020 | CA$45.04 | CA$49.21 |
| February 2020 | CA$51.44 | CA$56.20 |
| January 2020 | CA$54.30 | CA$59.56 |
| December 2019 | CA$52.16 | CA$57.22 |
| November 2019 | CA$52.72 | CA$57.83 |
| October 2019 | CA$48.33 | CA$53.22 |
| September 2019 | CA$49.07 | CA$54.04 |
| August 2019 | CA$47.30 | CA$52.09 |
| July 2019 | CA$50.88 | CA$56.29 |
| June 2019 | CA$48.85 | CA$54.04 |
| May 2019 | CA$48.58 | CA$53.74 |
| April 2019 | CA$46.35 | CA$51.50 |
| March 2019 | CA$46.18 | CA$51.31 |
| February 2019 | CA$44.89 | CA$49.88 |
| January 2019 | CA$41.87 | CA$46.71 |
| December 2018 | CA$39.89 | CA$44.50 |
| November 2018 | CA$40.81 | CA$45.53 |
| October 2018 | CA$39.66 | CA$44.44 |
| September 2018 | CA$43.86 | CA$49.15 |
| August 2018 | CA$45.68 | CA$51.18 |
| July 2018 | CA$43.04 | CA$48.41 |
| June 2018 | CA$41.14 | CA$46.27 |
| May 2018 | CA$40.04 | CA$45.23 |
| April 2018 | CA$40.13 | CA$45.33 |
| March 2018 | CA$39.68 | CA$44.82 |
| February 2018 | CA$39.73 | CA$45.05 |
| January 2018 | CA$37.14 | CA$42.12 |
| December 2017 | CA$39.43 | CA$44.71 |
| November 2017 | CA$37.11 | CA$42.08 |
| October 2017 | CA$39.62 | CA$45.11 |
| September 2017 | CA$35.36 | CA$40.26 |
| August 2017 | CA$35.29 | CA$40.18 |
| July 2017 | CA$36.47 | CA$41.70 |
| June 2017 | CA$35.80 | CA$40.93 |
| May 2017 | CA$38.56 | CA$44.09 |
| April 2017 | CA$41.23 | CA$47.33 |
| March 2017 | CA$39.37 | CA$45.20 |
| February 2017 | CA$38 | CA$43.78 |
| January 2017 | CA$38.66 | CA$44.54 |
| December 2016 | CA$35.99 | CA$82.92 |
| November 2016 | CA$37.15 | CA$85.59 |
| October 2016 | CA$36.01 | CA$83.28 |
| September 2016 | CA$36.75 | CA$84.98 |
| August 2016 | CA$35.67 | CA$82.48 |
| July 2016 | CA$34.28 | CA$79.56 |
| June 2016 | CA$32.91 | CA$76.39 |
| May 2016 | CA$33.10 | CA$76.82 |
| April 2016 | CA$30.14 | CA$70.25 |
| March 2016 | CA$28.87 | CA$67.28 |
| February 2016 | CA$28.75 | CA$67.27 |
| January 2016 | CA$29.29 | CA$68.54 |
| December 2015 | CA$28.35 | CA$66.34 |
| November 2015 | CA$27.73 | CA$64.88 |
| October 2015 | CA$25.79 | CA$60.61 |
| September 2015 | CA$25.43 | CA$59.76 |
| August 2015 | CA$25.39 | CA$59.67 |
| July 2015 | CA$25.14 | CA$59.36 |
| June 2015 | CA$21.49 | CA$50.73 |
| May 2015 | CA$22.44 | CA$52.97 |
| April 2015 | CA$25.70 | CA$60.96 |
| March 2015 | CA$28.19 | CA$66.86 |
| February 2015 | CA$30.70 | CA$72.82 |
| January 2015 | CA$30.29 | CA$72.06 |
| December 2014 | CA$28.42 | CA$67.61 |
| November 2014 | CA$28.46 | CA$67.70 |
| October 2014 | CA$26.09 | CA$62.25 |
| September 2014 | CA$25.97 | CA$61.95 |
| August 2014 | CA$25.60 | CA$61.08 |
| July 2014 | CA$25.34 | CA$60.64 |
| June 2014 | CA$21.40 | CA$51.20 |
| May 2014 | CA$21.14 | CA$50.59 |
| April 2014 | CA$22.50 | CA$54.05 |
| March 2014 | CA$21.99 | CA$52.82 |
| February 2014 | CA$23.51 | CA$56.46 |
| January 2014 | CA$22.91 | CA$110.36 |
| December 2013 | CA$20.28 | CA$97.71 |
| November 2013 | CA$18.69 | CA$90.04 |
| October 2013 | CA$15.85 | CA$76.62 |
| September 2013 | CA$15.92 | CA$76.97 |
| August 2013 | CA$14.98 | CA$72.40 |
| July 2013 | CA$14.95 | CA$72.59 |
| June 2013 | CA$14.81 | CA$71.90 |
| May 2013 | CA$14.53 | CA$70.55 |
| April 2013 | CA$13.50 | CA$65.83 |
| March 2013 | CA$12.31 | CA$60.04 |
| February 2013 | CA$11.64 | CA$56.77 |
| January 2013 | CA$11.93 | CA$58.18 |
| December 2012 | CA$11.41 | CA$55.63 |
| November 2012 | CA$11.70 | CA$57.07 |
| October 2012 | CA$11.01 | CA$53.68 |
| September 2012 | CA$11.12 | CA$54.21 |
| August 2012 | CA$10.87 | CA$52.99 |
| July 2012 | CA$9.29 | CA$45.31 |
| June 2012 | CA$10.46 | CA$51.01 |
| May 2012 | CA$10.24 | CA$49.95 |
| April 2012 | CA$11.36 | CA$55.38 |
| March 2012 | CA$12.51 | CA$60.99 |
| February 2012 | CA$12.38 | CA$60.36 |
| January 2012 | CA$10.42 | CA$50.82 |
| December 2011 | CA$10.71 | CA$52.23 |
| November 2011 | CA$11.92 | CA$58.15 |
| October 2011 | CA$12.51 | CA$61.01 |
| September 2011 | CA$11.23 | CA$54.78 |
| August 2011 | CA$11.90 | CA$58.01 |
| July 2011 | CA$13.22 | CA$64.49 |
| June 2011 | CA$12.68 | CA$61.83 |
| May 2011 | CA$12.95 | CA$63.15 |
| April 2011 | CA$11.89 | CA$57.96 |
| March 2011 | CA$12.35 | CA$60.24 |
| February 2011 | CA$11.72 | CA$57.13 |
| January 2011 | CA$10.14 | CA$49.44 |
| December 2010 | CA$9.38 | CA$45.73 |
| November 2010 | CA$8.92 | CA$43.50 |
| October 2010 | CA$9.25 | CA$45.12 |
| September 2010 | CA$9.96 | CA$48.55 |
| August 2010 | CA$9.63 | CA$46.94 |
| July 2010 | CA$8.34 | CA$40.69 |
| June 2010 | CA$8.20 | CA$40 |
| May 2010 | CA$9.28 | CA$45.25 |
| April 2010 | CA$8.82 | CA$43.03 |
| March 2010 | CA$9.93 | CA$48.43 |
| February 2010 | CA$10.58 | CA$51.59 |
| January 2010 | CA$8.64 | CA$42.13 |
| December 2009 | CA$8.76 | CA$42.71 |
| November 2009 | CA$8.18 | CA$39.87 |
| October 2009 | CA$8.28 | CA$40.40 |
| September 2009 | CA$8.22 | CA$40.11 |
| August 2009 | CA$7.91 | CA$38.56 |
| July 2009 | CA$8.37 | CA$40.83 |
| June 2009 | CA$8.72 | CA$42.50 |
| May 2009 | CA$7.92 | CA$38.60 |
| April 2009 | CA$8.06 | CA$39.30 |
| March 2009 | CA$8.94 | CA$43.57 |
| February 2009 | CA$8.30 | CA$40.46 |
| January 2009 | CA$8.89 | CA$43.33 |
| December 2008 | CA$7.58 | CA$36.99 |
| November 2008 | CA$7.32 | CA$35.68 |
| October 2008 | CA$6.27 | CA$30.56 |
| September 2008 | CA$7.24 | CA$35.31 |
| August 2008 | CA$7.74 | CA$37.75 |
| July 2008 | CA$6.54 | CA$31.90 |
| June 2008 | CA$6.69 | CA$32.63 |
| May 2008 | CA$7.28 | CA$35.50 |
| April 2008 | CA$7.63 | CA$37.19 |
| March 2008 | CA$6.66 | CA$32.48 |
| February 2008 | CA$6.50 | CA$31.71 |
| January 2008 | CA$6.39 | CA$31.15 |
| December 2007 | CA$6.44 | CA$31.38 |
| November 2007 | CA$6.60 | CA$32.17 |
| October 2007 | CA$6.05 | CA$29.51 |
| September 2007 | CA$5.32 | CA$25.96 |
| August 2007 | CA$5.38 | CA$26.26 |
| July 2007 | CA$4.11 | CA$20.06 |
| June 2007 | CA$4.79 | CA$23.34 |
| May 2007 | CA$4.98 | CA$24.29 |
| April 2007 | CA$5.21 | CA$25.41 |
| March 2007 | CA$5.27 | CA$25.69 |
| February 2007 | CA$5.26 | CA$25.63 |
| January 2007 | CA$4.53 | CA$22.10 |
| December 2006 | CA$4.90 | CA$23.92 |
| November 2006 | CA$4.41 | CA$21.50 |
| October 2006 | CA$4.18 | CA$20.41 |
| September 2006 | CA$4.10 | CA$20 |
| August 2006 | CA$3.70 | CA$18.02 |
| July 2006 | CA$3.16 | CA$15.40 |
| June 2006 | CA$3.28 | CA$16.01 |
| May 2006 | CA$3.25 | CA$15.86 |
| April 2006 | CA$4.17 | CA$20.34 |
| March 2006 | CA$3.92 | CA$19.13 |
| February 2006 | CA$4.06 | CA$19.82 |
| January 2006 | CA$3.86 | CA$18.85 |
| December 2005 | CA$3.37 | CA$16.45 |
| November 2005 | CA$3.57 | CA$17.42 |
| October 2005 | CA$3.30 | CA$16.10 |
| September 2005 | CA$3.35 | CA$16.35 |
| August 2005 | CA$2.83 | CA$13.81 |
| July 2005 | CA$3.03 | CA$14.76 |
| June 2005 | CA$3.55 | CA$17.33 |
| May 2005 | CA$4.15 | CA$20.22 |
| April 2005 | CA$3.84 | CA$18.75 |
| March 2005 | CA$4.47 | CA$21.80 |
| February 2005 | CA$4.89 | CA$23.85 |
| January 2005 | CA$4.97 | CA$24.24 |
| December 2004 | CA$4.94 | CA$24.10 |
| November 2004 | CA$4.53 | CA$22.09 |
| October 2004 | CA$4.21 | CA$20.52 |
| September 2004 | CA$4.45 | CA$21.69 |
| August 2004 | CA$5.79 | CA$28.22 |
| July 2004 | CA$6.94 | CA$33.83 |
| June 2004 | CA$8.76 | CA$42.70 |
| May 2004 | CA$7.92 | CA$38.60 |
| April 2004 | CA$7.67 | CA$37.39 |
| March 2004 | CA$8 | CA$39 |
| February 2004 | CA$8.17 | CA$39.83 |
| January 2004 | CA$6.93 | CA$33.80 |
| December 2003 | CA$5.06 | CA$24.68 |
| November 2003 | CA$5.03 | CA$24.55 |
| October 2003 | CA$5.38 | CA$26.25 |
| September 2003 | CA$4.74 | CA$46.25 |
| August 2003 | CA$5.26 | CA$51.35 |
| July 2003 | CA$3.69 | CA$36.01 |
| June 2003 | CA$3.91 | CA$38.12 |
| May 2003 | CA$4.42 | CA$43.10 |
| April 2003 | CA$4.24 | CA$41.30 |
| March 2003 | CA$4.20 | CA$40.91 |
| February 2003 | CA$4.29 | CA$41.81 |
| January 2003 | CA$4.22 | CA$41.14 |
| December 2002 | CA$3.74 | CA$36.50 |
| November 2002 | CA$4.31 | CA$42 |
| October 2002 | CA$3.89 | CA$37.92 |
| September 2002 | CA$3.18 | CA$31.03 |
| August 2002 | CA$3.63 | CA$35.43 |
| July 2002 | CA$3.12 | CA$30.38 |
| June 2002 | CA$3.09 | CA$30.10 |
| May 2002 | CA$3.36 | CA$32.76 |
| April 2002 | CA$3.44 | CA$33.56 |
| March 2002 | CA$4.09 | CA$39.87 |
| February 2002 | CA$4.15 | CA$40.50 |
| January 2002 | CA$4.25 | CA$41.49 |
| December 2001 | CA$4.85 | CA$47.33 |
| November 2001 | CA$4.57 | CA$44.59 |
| October 2001 | CA$4.20 | CA$41 |
| September 2001 | CA$3.52 | CA$34.28 |
| August 2001 | CA$3.79 | CA$37 |
| July 2001 | CA$3.96 | CA$38.62 |
| June 2001 | CA$3.66 | CA$35.65 |
| May 2001 | CA$3.80 | CA$37.08 |
| April 2001 | CA$3.90 | CA$38 |
| March 2001 | CA$3.15 | CA$30.75 |
| February 2001 | CA$4.62 | CA$45.10 |
| January 2001 | CA$4.90 | CA$47.81 |
| December 2000 | CA$3.31 | CA$32.25 |
| November 2000 | CA$2.72 | CA$26.50 |
| October 2000 | CA$3.90 | CA$38 |
| September 2000 | CA$2.98 | CA$29.10 |
| August 2000 | CA$3.79 | CA$36.95 |
| July 2000 | CA$2.96 | CA$28.90 |
| June 2000 | CA$3.31 | CA$32.25 |
| May 2000 | CA$2.92 | CA$28.50 |
| April 2000 | CA$3.79 | CA$37 |
| March 2000 | CA$4.41 | CA$43 |
| February 2000 | CA$6.97 | CA$68 |
| January 2000 | CA$3.04 | CA$29.65 |
| December 1999 | CA$2.68 | CA$26.15 |
| November 1999 | CA$2.28 | CA$22.20 |
| October 1999 | CA$1.80 | CA$17.55 |
| September 1999 | CA$2.97 | CA$29 |
| August 1999 | CA$3.84 | CA$37.50 |
| July 1999 | CA$4.33 | CA$42.20 |
| June 1999 | CA$4.46 | CA$43.50 |
| May 1999 | CA$4.56 | CA$44.45 |
| April 1999 | CA$5.90 | CA$57.50 |
| March 1999 | CA$4.87 | CA$47.50 |
| February 1999 | CA$3.49 | CA$34 |
| January 1999 | CA$3.27 | CA$31.90 |
| December 1998 | CA$3.87 | CA$37.75 |
| November 1998 | CA$2.86 | CA$27.90 |
| October 1998 | CA$2.23 | CA$21.75 |
| September 1998 | CA$2.05 | CA$19.95 |
| August 1998 | CA$1.74 | CA$17 |
| July 1998 | CA$2.41 | CA$23.50 |
| June 1998 | CA$2.28 | CA$22.25 |
OTEX.TO
List: canada
Price: CA$49.28
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.75%
Payout Ratio: 208.67%
Payout Ratio Range:
Dividend Per Share: 1.36 CAD
Earnings Per Share: 0.65 CAD
P/E Ratio: 83.32
Exchange: TOR
Sector: Technology
Industry: Software - Application
Volume: 442700
Market Capitalization: 13.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 2.61%
DGR5: 3.26%
DGR10: 3.46%