Open Text Corporation (OTEX.TO)

Toronto - Toronto Precio en tiempo real. Moneda en CAD.

Añadir a la lista de seguimiento

41.08

+0.22

(+0.54%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

30 jun 2023 - 30 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en CADDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	40.88	41.31	40.86	41.08	41.08	436,000
27 jun 2024	40.24	41.17	39.74	40.86	40.86	825,400
26 jun 2024	40.33	40.79	39.96	40.61	40.61	681,100
25 jun 2024	40.01	40.66	39.34	40.65	40.65	875,800
24 jun 2024	40.58	40.67	39.88	40.12	40.12	928,800
21 jun 2024	39.80	40.84	39.60	40.63	40.63	3,202,800
20 jun 2024	39.20	40.11	39.20	39.83	39.83	601,800
19 jun 2024	39.41	39.62	38.93	39.26	39.26	194,300
18 jun 2024	40.14	40.44	39.41	39.65	39.65	536,400
17 jun 2024	39.32	40.50	39.32	40.26	40.26	533,800
14 jun 2024	38.97	39.72	38.89	39.51	39.51	739,900
13 jun 2024	39.51	39.65	39.19	39.27	39.27	602,900
12 jun 2024	39.21	40.08	38.82	39.59	39.59	803,000
11 jun 2024	38.60	38.96	38.39	38.95	38.95	755,500
10 jun 2024	37.93	39.12	37.93	38.88	38.88	550,700
07 jun 2024	38.36	38.64	37.96	38.11	38.11	800,900
06 jun 2024	38.49	39.00	38.28	38.50	38.50	598,800
05 jun 2024	38.31	38.67	38.31	38.46	38.46	1,076,900
04 jun 2024	39.33	39.41	37.92	38.05	38.05	1,041,000
03 jun 2024	39.88	40.19	39.32	39.42	39.42	1,497,500
31 may 2024	39.36	39.90	38.83	39.88	39.88	1,865,100
31 may 2024	0.342 Dividendo
30 may 2024	40.38	40.43	39.45	39.48	39.14	674,700
29 may 2024	40.35	40.85	40.21	40.50	40.15	1,026,600
28 may 2024	40.82	41.08	40.53	40.75	40.40	390,600
27 may 2024	41.08	41.41	40.81	40.94	40.59	223,100
24 may 2024	41.57	41.68	40.97	41.09	40.73	724,100
23 may 2024	42.60	42.71	41.58	41.71	41.35	1,074,700
22 may 2024	41.98	42.71	41.76	42.33	41.96	1,201,800
21 may 2024	41.83	42.56	41.83	42.21	41.84	831,000
17 may 2024	41.69	41.83	41.38	41.46	41.10	485,700
16 may 2024	41.91	42.05	41.69	41.76	41.40	637,100
15 may 2024	42.00	42.18	41.44	42.00	41.64	550,600
14 may 2024	41.90	42.34	41.65	41.70	41.34	499,300
13 may 2024	41.62	42.25	41.50	41.83	41.47	850,300
10 may 2024	41.20	42.28	41.19	41.46	41.10	698,700
09 may 2024	41.79	42.70	40.79	41.20	40.84	871,800
08 may 2024	41.19	42.25	41.14	41.91	41.55	669,900
07 may 2024	41.33	42.41	41.30	41.48	41.12	1,074,600
06 may 2024	41.69	43.49	40.87	41.28	40.92	1,219,000
03 may 2024	40.09	41.84	38.45	41.38	41.02	3,132,300
02 may 2024	48.88	49.10	48.29	48.54	48.12	442,300
01 may 2024	48.40	49.31	48.15	48.67	48.25	363,600
30 abr 2024	48.44	49.18	48.42	48.61	48.19	567,900
29 abr 2024	49.02	49.24	48.22	48.50	48.08	463,700
26 abr 2024	49.24	49.52	48.75	48.78	48.36	320,600
25 abr 2024	48.58	49.13	47.82	48.85	48.43	472,000
24 abr 2024	49.52	49.86	49.00	49.33	48.90	423,100
23 abr 2024	48.67	49.71	48.56	49.28	48.85	541,900
22 abr 2024	48.64	48.83	48.24	48.61	48.19	588,600
19 abr 2024	47.73	48.30	47.66	48.18	47.76	297,100
18 abr 2024	47.79	48.05	47.35	47.88	47.47	473,600
17 abr 2024	47.97	48.03	47.29	47.67	47.26	484,500
16 abr 2024	47.75	48.22	47.57	47.66	47.25	537,700
15 abr 2024	48.77	48.93	47.65	47.86	47.45	463,800
12 abr 2024	48.79	49.01	48.31	48.92	48.50	628,700
11 abr 2024	49.55	49.62	48.78	49.13	48.70	517,300
10 abr 2024	49.88	50.13	49.38	49.48	49.05	458,700
09 abr 2024	50.61	50.62	49.90	50.61	50.17	721,000
08 abr 2024	51.18	51.48	50.38	50.40	49.96	421,700
05 abr 2024	51.00	51.43	50.92	51.10	50.66	390,900
04 abr 2024	51.82	51.98	50.76	50.76	50.32	364,300
03 abr 2024	51.24	51.67	51.10	51.39	50.94	348,200
02 abr 2024	51.58	51.66	50.60	51.53	51.08	426,800
01 abr 2024	52.58	52.81	52.01	52.12	51.67	247,200
28 mar 2024	52.64	52.99	52.31	52.56	52.10	358,900
27 mar 2024	54.11	54.18	52.13	52.64	52.18	431,200
26 mar 2024	53.17	53.99	53.10	53.49	53.03	616,500
25 mar 2024	53.00	53.46	52.85	53.21	52.75	338,400
22 mar 2024	53.96	54.04	53.08	53.25	52.79	295,400
21 mar 2024	53.38	54.86	53.38	54.10	53.63	467,100
20 mar 2024	52.05	53.19	52.05	52.99	52.53	717,200
19 mar 2024	52.16	52.35	51.75	52.11	51.66	323,100
18 mar 2024	52.46	52.46	51.92	52.21	51.76	487,500
15 mar 2024	52.01	52.49	51.86	52.14	51.69	3,990,800
14 mar 2024	52.74	52.75	51.99	52.45	52.00	750,000
13 mar 2024	51.71	52.88	51.62	52.75	52.29	934,500
12 mar 2024	52.18	52.47	51.52	51.72	51.27	553,500
11 mar 2024	51.59	52.21	51.42	52.12	51.67	375,000
08 mar 2024	51.99	52.50	51.67	51.84	51.39	315,100
07 mar 2024	51.15	52.09	51.00	51.99	51.54	384,300
06 mar 2024	52.16	52.47	50.55	50.83	50.39	651,800
05 mar 2024	53.50	53.52	51.34	51.53	51.08	866,300
04 mar 2024	53.00	54.06	52.73	53.66	53.20	383,300
01 mar 2024	52.52	53.37	52.00	53.24	52.78	377,400
29 feb 2024	52.58	52.65	52.11	52.19	51.74	1,704,600
29 feb 2024	0.339 Dividendo
28 feb 2024	52.57	52.83	52.22	52.47	51.68	375,900
27 feb 2024	52.89	53.15	52.20	52.97	52.17	494,900
26 feb 2024	52.31	52.61	51.76	51.96	51.18	605,200
23 feb 2024	52.30	52.92	52.11	52.24	51.45	571,500
22 feb 2024	52.49	52.82	52.14	52.29	51.50	407,600
21 feb 2024	52.63	52.64	51.05	51.36	50.59	1,512,100
20 feb 2024	53.79	54.36	52.79	53.01	52.21	504,500
16 feb 2024	54.46	54.65	53.73	53.93	53.12	535,400
15 feb 2024	54.56	54.95	53.96	54.60	53.78	634,700
14 feb 2024	53.58	54.59	53.33	54.56	53.74	598,100
13 feb 2024	53.72	53.90	52.44	53.00	52.20	820,100
12 feb 2024	56.32	56.32	54.85	54.88	54.05	350,000
09 feb 2024	55.50	56.75	55.27	56.37	55.52	384,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

Open Text Corporation (OTEX.TO)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)