Open Text Corporation (OTEX.TO) TSX

34.29

-0.82(-2.34%)

Updated at June 02 04:00PM

Currency In CAD

OTEX.TO Historical Return

If you invested $1000 in Open Text Corporation (OTEX.TO) 10 years ago, it would be worth $1,094.83 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $683.34, while $1000 invested 1 year ago would be worth $913.91. This corresponds to total returns of 9.48%, -31.67%, -8.61%, respectively, with annualized returns of 0.91%, -7.33%, -8.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OTEX.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	34.69	34.29	34.29	34.9	33.76	4.46M
June 01, 2026	33.2	35.11	35.11	35.49	33.17	2.81M
May 29, 2026	32.27	32.78	32.78	33.28	31.66	28.45M
May 28, 2026	31.95	32.1	32.1	32.35	31.16	2.84M
May 27, 2026	32.23	31.84	31.84	32.7	31.33	1.75M
May 26, 2026	32.35	32.34	32.34	32.4	31.58	2.05M
May 25, 2026	32.72	32.47	32.47	32.97	32.32	399,705
May 22, 2026	32.12	32.42	32.42	33.37	32.12	1.65M
May 21, 2026	31.27	31.99	31.99	31.99	30.54	3.03M
May 20, 2026	31.02	31.51	31.51	31.55	29.95	3.09M
May 19, 2026	32.4	31.38	31.38	33.25	31.26	2.17M
May 15, 2026	30.69	31.13	31.13	31.29	30.58	2.69M
May 14, 2026	31.32	30.7	30.7	31.85	30.5	2.28M
May 13, 2026	32.52	31.24	31.24	32.57	30.7	2.61M
May 12, 2026	33.45	32.68	32.68	33.7	32.26	2M
May 11, 2026	33.58	33.37	33.37	34.46	32.93	1.62M
May 08, 2026	32	33.81	33.81	33.96	31.51	2.48M
May 07, 2026	32	32.35	32.35	33.01	32	1.94M
May 06, 2026	32.08	31.41	31.41	32.08	31.07	1.42M
May 05, 2026	31.5	31.97	31.97	32.07	31.21	1.21M
May 04, 2026	31.47	31.48	31.48	32.41	31.32	1.4M
May 01, 2026	31.37	31.51	31.51	32.29	30.92	368,868
April 30, 2026	30.5	30.79	30.79	30.88	30.13	1.03M
April 29, 2026	30.66	30.6	30.6	30.66	30.06	668,381
April 28, 2026	30.77	30.77	30.77	31.3	30.69	716,874
April 27, 2026	30.47	30.7	30.7	31.13	30.4	875,891
April 24, 2026	30.57	30.63	30.63	30.74	30.12	737,756
April 23, 2026	31.54	30.52	30.52	31.61	29.98	902,886
April 22, 2026	32.16	32.11	32.11	32.38	31.68	980,644
April 21, 2026	31.91	31.86	31.86	32.77	31.6	715,535
April 20, 2026	31.88	31.89	31.89	32.25	31.52	1.03M
April 17, 2026	32.48	32.16	32.16	32.78	31.85	986,378
April 16, 2026	32.05	31.82	31.82	32.4	31.63	850,110
April 15, 2026	30.94	31.76	31.76	31.97	30.94	846,394
April 14, 2026	30.64	30.65	30.65	31.54	30.38	939,409
April 13, 2026	28.88	30.41	30.41	30.61	28.7	1.12M
April 10, 2026	28.55	28.83	28.83	29.34	28.29	1.1M
April 09, 2026	29.66	28.4	28.4	29.81	27.63	2.41M
April 08, 2026	31.97	29.83	29.83	32.4	29.78	1.53M
April 07, 2026	31.39	30.85	30.85	31.51	30.64	756,400
April 06, 2026	31.46	31.63	31.63	31.74	31.17	1.83M
April 02, 2026	30.86	31.36	31.36	31.7	30.48	1.36M
April 01, 2026	31.31	31.33	31.33	31.38	30.25	979,542
March 31, 2026	30.4	31	31	31.36	30.2	1.32M
March 30, 2026	30.12	30.13	30.13	30.72	29.87	1.19M
March 27, 2026	30.56	29.95	29.95	30.56	29.61	1.19M
March 26, 2026	30.33	30.82	30.82	31.3	30.22	1.08M
March 25, 2026	30.77	30.53	30.53	31.18	30.37	1.46M
March 24, 2026	31.51	30.27	30.27	31.52	30.03	1.19M
March 23, 2026	31.33	31.63	31.63	31.78	30.87	1.29M
March 20, 2026	30.91	30.95	30.95	31.32	30.05	8.19M
March 19, 2026	31.14	31.01	31.01	31.97	30.74	1.6M
March 18, 2026	31.33	31.5	31.5	31.68	31.2	1.29M
March 17, 2026	30.55	31.6	31.6	31.88	30.49	1.77M
March 16, 2026	31.67	30.57	30.57	31.78	30.53	1.18M
March 13, 2026	31.95	31.52	31.52	32.3	31.49	1.56M
March 12, 2026	32.34	31.83	31.83	33.14	31.79	1.68M
March 11, 2026	33.88	32.59	32.59	34.2	32.48	1.43M
March 10, 2026	34.66	33.71	33.71	34.76	33.41	1.37M
March 09, 2026	34.15	34.77	34.77	34.9	33.75	1.52M