Open Text Corporation Common Sharesのデータ

Open Text Corporation Common Sharesの基本情報

名前 Open Text Corporation Common Shares
ティッカー OTEX
国 Canada
上場年 1996.0
セクター Technology

Open Text Corporation Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 48.07 47.08 47.93 47.24 792900.0 47.24
2021-02-12 48.04 47.02 48.04 47.94 657700.0 47.94
2021-02-11 49.16 48.16 49.03 48.26 704100.0 48.26
2021-02-10 49.51 48.66 49.4 48.95 1137300.0 48.95
2021-02-09 49.65 49.01 49.26 49.19 852300.0 49.19
2021-02-08 49.99 48.94 49.02 49.26 637700.0 49.26
2021-02-05 49.83 48.12 48.48 48.74 1064900.0 48.74
2021-02-04 47.67 46.53 47.35 47.58 691300.0 47.58
2021-02-03 47.16 46.2 46.77 47.06 351800.0 47.06
2021-02-02 46.8 46.03 46.15 46.73 471100.0 46.73
2021-02-01 46.0 45.03 45.11 45.88 284400.0 45.88
2021-01-29 46.41 44.62 46.41 44.79 490300.0 44.79
2021-01-28 46.5 45.67 46.14 46.34 851200.0 46.34
2021-01-27 46.65 45.68 46.3 46.19 2010100.0 46.19
2021-01-26 46.88 46.16 46.73 46.71 302300.0 46.71
2021-01-25 47.0 46.0 46.83 46.58 296900.0 46.58
2021-01-22 47.04 46.61 46.86 46.83 182400.0 46.83
2021-01-21 47.65 46.86 47.53 47.0 636200.0 47.0
2021-01-20 47.56 46.91 46.91 47.52 356400.0 47.52
2021-01-19 46.79 46.21 46.28 46.66 397000.0 46.66
2021-01-15 46.58 45.78 46.41 46.2 430700.0 46.2
2021-01-14 46.91 45.09 45.21 46.4 581000.0 46.4
2021-01-13 45.44 44.3 44.52 45.21 826800.0 45.21
2021-01-12 44.56 43.68 44.16 44.52 431800.0 44.52
2021-01-11 44.75 44.06 44.57 44.26 289300.0 44.26
2021-01-08 45.26 44.61 44.8 44.84 528600.0 44.84
2021-01-07 45.18 44.48 45.12 44.73 617500.0 44.73
2021-01-06 45.54 44.81 45.34 44.89 844100.0 44.89
2021-01-05 45.81 45.35 45.36 45.7 662300.0 45.7
2021-01-04 45.85 44.92 45.64 45.44 807400.0 45.44
2020-12-31 45.72 45.33 45.48 45.46 348000.0 45.46
2020-12-30 45.83 45.42 45.48 45.49 417500.0 45.49
2020-12-29 46.08 45.15 45.94 45.49 367200.0 45.49
2020-12-28 46.1 45.54 45.98 45.68 212600.0 45.68
2020-12-24 45.76 45.2 45.39 45.73 141100.0 45.73
2020-12-23 45.56 44.94 45.4 45.13 426300.0 45.13
2020-12-22 45.6 44.67 45.12 45.42 380800.0 45.42
2020-12-21 45.02 43.71 44.75 44.88 356900.0 44.88
2020-12-18 45.82 44.89 45.81 45.19 926100.0 45.19
2020-12-17 45.97 45.36 45.61 45.76 298700.0 45.76
2020-12-16 45.97 45.2 45.69 45.37 398800.0 45.37
2020-12-15 46.31 45.62 46.29 45.69 223200.0 45.69
2020-12-14 46.5 45.77 45.86 45.98 484100.0 45.98
2020-12-11 45.7 45.17 45.58 45.6 259900.0 45.6
2020-12-10 45.97 45.17 45.72 45.89 299400.0 45.89
2020-12-09 46.2 45.59 46.1 45.88 641600.0 45.88
2020-12-08 46.1 45.63 45.93 46.02 372200.0 46.02
2020-12-07 46.14 45.71 45.71 46.02 403100.0 46.02
2020-12-04 45.88 45.28 45.31 45.81 388000.0 45.81
2020-12-03 45.38 44.55 44.67 45.15 321700.0 45.15
2020-12-02 44.8 44.08 44.23 44.78 342900.0 44.58
2020-12-01 44.79 44.19 44.34 44.39 329700.0 44.19
2020-11-30 44.75 44.14 44.59 44.17 897500.0 43.97
2020-11-27 44.72 44.12 44.29 44.6 251500.0 44.4
2020-11-25 44.33 43.73 44.11 43.88 460700.0 43.68
2020-11-24 44.02 43.17 43.83 43.92 517500.0 43.72
2020-11-23 43.55 42.76 43.02 43.5 596300.0 43.3
2020-11-20 43.22 42.45 42.54 43.05 813200.0 42.86
2020-11-19 42.67 41.96 42.21 42.66 415900.0 42.47
2020-11-18 42.57 42.06 42.29 42.3 499300.0 42.11
2020-11-17 42.36 41.69 41.73 42.18 474200.0 41.99
2020-11-16 42.62 41.85 42.5 42.13 486600.0 41.94
2020-11-13 42.29 41.4 41.4 42.27 405200.0 42.08
2020-11-12 41.93 41.08 41.82 41.38 447600.0 41.19
2020-11-11 42.27 41.07 41.07 41.95 589600.0 41.76
2020-11-10 41.35 40.14 40.36 40.9 693000.0 40.72
2020-11-09 42.58 40.27 42.33 40.64 1576500.0 40.46
2020-11-06 43.0 40.41 42.75 41.44 1704600.0 41.25
2020-11-05 40.0 38.95 39.68 39.2 789300.0 39.02
2020-11-04 39.26 38.08 38.3 38.66 621000.0 38.49
2020-11-03 37.82 36.95 36.96 37.61 1435900.0 37.44
2020-11-02 37.43 36.18 37.1 36.4 1364800.0 36.24
2020-10-30 37.61 36.53 37.48 36.73 956100.0 36.57
2020-10-29 38.28 37.6 37.97 37.69 823400.0 37.52
2020-10-28 39.1 37.98 38.77 38.04 2154900.0 37.87
2020-10-27 40.17 39.42 39.81 39.62 1134900.0 39.44
2020-10-26 40.44 38.94 40.4 39.62 900200.0 39.44
2020-10-23 40.86 40.54 40.72 40.73 1242600.0 40.55
2020-10-22 41.27 40.41 41.14 40.68 638700.0 40.5
2020-10-21 41.46 40.79 41.32 41.02 654000.0 40.84
2020-10-20 41.99 41.14 41.99 41.29 397800.0 41.1
2020-10-19 42.34 41.61 42.22 41.74 463500.0 41.55
2020-10-16 42.13 41.54 41.67 41.84 520000.0 41.65
2020-10-15 41.64 40.7 40.96 41.57 391700.0 41.38
2020-10-14 42.32 41.4 42.16 41.54 351500.0 41.35
2020-10-13 42.84 42.1 42.84 42.11 270800.0 41.92
2020-10-12 42.91 42.36 42.5 42.76 207000.0 42.57
2020-10-09 42.4 42.0 42.1 42.31 214300.0 42.12
2020-10-08 42.07 41.57 41.99 41.82 249100.0 41.63
2020-10-07 42.04 41.56 41.66 41.78 229700.0 41.59
2020-10-06 42.36 41.34 42.36 41.49 354900.0 41.3
2020-10-05 42.51 42.11 42.24 42.36 233400.0 42.17
2020-10-02 42.46 41.62 42.13 41.98 301600.0 41.79
2020-10-01 42.91 42.43 42.63 42.72 236500.0 42.53
2020-09-30 42.66 42.09 42.36 42.24 547900.0 42.05
2020-09-29 42.73 42.14 42.46 42.2 404600.0 42.01
2020-09-28 42.76 42.25 42.42 42.4 357400.0 42.21
2020-09-25 41.99 41.1 41.19 41.91 344500.0 41.72
2020-09-24 41.43 40.59 41.23 41.3 576100.0 41.11
2020-09-23 42.52 41.18 42.34 41.35 628900.0 41.16
2020-09-22 42.31 41.33 41.84 42.22 528500.0 42.03
2020-09-21 41.61 40.76 41.41 41.54 694700.0 41.35
2020-09-18 42.44 41.53 42.12 41.93 797200.0 41.74
2020-09-17 42.11 41.46 41.72 42.07 440300.0 41.88
2020-09-16 43.03 42.1 42.83 42.14 379300.0 41.95
2020-09-15 42.93 42.58 42.68 42.71 382100.0 42.52
2020-09-14 42.93 42.27 42.66 42.45 343000.0 42.26
2020-09-11 42.9 41.8 42.73 42.2 388700.0 42.01
2020-09-10 43.63 42.29 43.56 42.4 640000.0 42.21
2020-09-09 43.5 42.68 42.95 43.25 660800.0 43.06
2020-09-08 43.18 42.33 42.65 42.43 532300.0 42.24
2020-09-04 44.62 42.83 44.49 43.57 662000.0 43.37
2020-09-03 46.48 44.26 46.48 44.6 1094600.0 44.4
2020-09-02 47.07 45.83 46.14 46.99 689700.0 46.6
2020-09-01 45.99 45.33 45.49 45.97 600700.0 45.59
2020-08-31 46.28 45.21 46.28 45.38 541200.0 45.01
2020-08-28 46.26 45.81 46.16 46.18 483300.0 45.8
2020-08-27 45.89 44.99 45.49 45.85 748300.0 45.47
2020-08-26 45.27 44.24 44.69 45.27 354400.0 44.9
2020-08-25 44.59 44.15 44.26 44.34 290300.0 43.98
2020-08-24 44.84 43.87 44.66 44.24 469500.0 43.88
2020-08-21 44.7 44.13 44.7 44.4 358300.0 44.04
2020-08-20 44.7 43.77 43.81 44.65 578100.0 44.28
2020-08-19 44.26 43.75 43.81 43.9 527800.0 43.54
2020-08-18 43.87 43.46 43.64 43.75 575600.0 43.39
2020-08-17 44.09 43.39 43.75 43.59 567700.0 43.23
2020-08-14 43.92 43.49 43.71 43.61 383000.0 43.25
2020-08-13 44.28 43.47 43.55 43.85 628400.0 43.49
2020-08-12 44.38 43.46 43.96 43.55 928800.0 43.19
2020-08-11 44.73 43.6 44.67 43.87 1009300.0 43.51
2020-08-10 45.44 44.09 45.24 44.71 567000.0 44.34
2020-08-07 47.52 45.37 47.52 45.81 922400.0 45.43
2020-08-06 46.41 45.76 46.12 46.25 812400.0 45.87
2020-08-05 45.97 45.43 45.47 45.95 769000.0 45.57
2020-08-04 45.97 45.07 45.15 45.3 592900.0 44.93
2020-08-03 45.67 45.2 45.2 45.34 282900.0 44.97
2020-07-31 45.03 44.2 45.0 45.03 551000.0 44.66
2020-07-30 45.04 43.83 44.5 44.88 368500.0 44.51
2020-07-29 45.22 44.37 44.56 44.95 575300.0 44.58
2020-07-28 44.71 44.17 44.62 44.18 218600.0 43.82
2020-07-27 44.88 44.16 44.59 44.82 423100.0 44.45
2020-07-24 44.9 44.32 44.75 44.51 350800.0 44.15
2020-07-23 45.59 44.91 45.0 45.04 607200.0 44.67
2020-07-22 45.07 44.61 44.74 44.99 812100.0 44.62
2020-07-21 45.4 44.4 45.4 44.72 924100.0 44.35
2020-07-20 44.36 43.01 43.36 44.34 717800.0 43.98
2020-07-17 43.15 42.55 42.69 43.09 431700.0 42.74
2020-07-16 42.75 42.11 42.72 42.56 318000.0 42.21
2020-07-15 43.27 42.33 42.5 42.97 367300.0 42.62
2020-07-14 42.33 41.39 41.76 42.28 392400.0 41.93
2020-07-13 43.0 41.9 43.0 42.02 390600.0 41.68
2020-07-10 43.25 42.5 43.25 42.77 375800.0 42.42
2020-07-09 43.58 42.6 43.49 43.13 577300.0 42.78
2020-07-08 43.29 42.66 42.9 43.27 363500.0 42.92
2020-07-07 43.6 42.79 43.28 42.84 375800.0 42.49
2020-07-06 43.82 43.22 43.32 43.45 521900.0 43.09
2020-07-02 43.19 42.76 43.11 42.97 370500.0 42.62
2020-07-01 42.86 42.24 42.59 42.66 353900.0 42.31
2020-06-30 42.72 42.2 42.32 42.48 670000.0 42.13
2020-06-29 43.0 42.14 42.71 42.5 604600.0 42.15
2020-06-26 43.27 42.48 43.24 42.5 569500.0 42.15
2020-06-25 43.38 41.89 42.52 43.24 770900.0 42.89
2020-06-24 43.16 42.09 42.99 42.39 372700.0 42.04
2020-06-23 44.04 43.08 43.86 43.14 448800.0 42.79
2020-06-22 43.78 42.43 42.59 43.65 425800.0 43.29
2020-06-19 43.11 42.08 43.0 42.72 1786300.0 42.37
2020-06-18 42.82 42.37 42.55 42.66 389500.0 42.31
2020-06-17 43.11 42.43 42.86 42.54 319700.0 42.19
2020-06-16 43.37 42.25 42.73 42.71 381600.0 42.36
2020-06-15 42.15 40.92 41.23 41.84 448100.0 41.5
2020-06-12 42.41 41.14 41.97 41.88 337100.0 41.54
2020-06-11 42.93 41.19 42.85 41.19 466400.0 40.85
2020-06-10 44.05 43.28 43.55 43.69 326300.0 43.33
2020-06-09 43.42 42.9 43.01 43.2 630100.0 42.85
2020-06-08 43.64 43.01 43.31 43.48 654300.0 43.12
2020-06-05 43.65 42.59 42.97 43.14 491700.0 42.79
2020-06-04 43.53 42.37 43.45 42.58 413200.0 42.23
2020-06-03 43.7 42.86 43.11 43.57 557400.0 43.21
2020-06-02 43.01 42.13 42.3 42.93 840800.0 42.58
2020-06-01 42.24 41.42 41.59 42.09 441500.0 41.75
2020-05-29 41.64 40.85 41.0 41.54 566900.0 41.2
2020-05-28 41.18 40.36 40.64 40.89 523800.0 40.55
2020-05-27 41.05 39.83 40.95 40.71 416100.0 40.2
2020-05-26 41.5 40.4 41.46 40.59 653200.0 40.08
2020-05-22 39.69 38.86 39.16 39.66 344900.0 39.17
2020-05-21 39.54 38.77 39.41 39.11 210400.0 38.62
2020-05-20 40.22 39.3 40.19 39.53 349700.0 39.04
2020-05-19 40.55 39.72 40.04 39.73 618800.0 39.23
2020-05-18 40.33 38.66 38.68 40.04 706600.0 39.54
2020-05-15 38.28 37.52 37.77 38.23 490200.0 37.75
2020-05-14 38.0 37.13 37.63 37.99 492300.0 37.52
2020-05-13 39.3 37.92 39.11 38.11 669300.0 37.64
2020-05-12 40.0 38.97 40.0 38.97 432000.0 38.48
2020-05-11 40.0 39.16 39.24 39.8 398800.0 39.3
2020-05-08 39.84 39.23 39.58 39.56 322600.0 39.07
2020-05-07 39.5 39.01 39.13 39.09 406300.0 38.6
2020-05-06 39.17 38.61 38.98 38.67 476500.0 38.19
2020-05-05 39.14 38.04 38.45 38.66 668500.0 38.18
2020-05-04 38.41 37.39 37.39 38.16 842100.0 37.68
2020-05-01 39.53 37.0 39.53 37.84 1404800.0 37.37
2020-04-30 38.47 37.54 38.42 37.95 518400.0 37.48
2020-04-29 38.31 37.07 37.07 37.98 785400.0 37.51
2020-04-28 37.96 36.29 37.76 36.48 811800.0 36.03
2020-04-27 37.51 36.63 37.51 37.07 826600.0 36.61
2020-04-24 37.33 36.56 37.33 36.92 480200.0 36.46
2020-04-23 37.51 36.8 37.27 36.9 531700.0 36.44
2020-04-22 37.25 36.66 37.25 36.98 499000.0 36.52
2020-04-21 38.12 36.28 38.04 36.28 724500.0 35.83
2020-04-20 38.94 37.86 38.36 38.58 653100.0 38.1
2020-04-17 39.2 38.39 38.71 39.13 777000.0 38.64
2020-04-16 38.03 36.64 36.88 37.89 741700.0 37.42
2020-04-15 37.14 36.51 36.81 36.77 371300.0 36.31
2020-04-14 37.67 36.41 37.08 37.49 603100.0 37.02
2020-04-13 36.74 35.65 36.66 35.99 659700.0 35.54
2020-04-09 37.04 35.99 36.91 36.83 739000.0 36.37
2020-04-08 36.6 35.28 35.87 36.43 728600.0 35.98
2020-04-07 37.85 35.66 37.0 35.82 859100.0 35.37
2020-04-06 36.84 35.07 35.31 36.64 656200.0 36.18
2020-04-03 34.51 33.82 34.41 34.0 574200.0 33.58
2020-04-02 34.62 33.59 33.86 34.51 491000.0 34.08
2020-04-01 34.74 33.69 33.97 34.06 721600.0 33.64
2020-03-31 35.46 33.76 33.77 34.92 728500.0 34.48
2020-03-30 34.33 32.64 33.23 34.3 486100.0 33.87
2020-03-27 34.69 32.65 34.69 32.86 934600.0 32.45
2020-03-26 35.66 32.87 33.08 35.53 738000.0 35.09
2020-03-25 34.47 31.95 32.27 32.54 889900.0 32.13
2020-03-24 32.09 30.23 30.71 32.07 1106600.0 31.67
2020-03-23 31.16 29.12 30.63 29.22 1151200.0 28.86
2020-03-20 33.56 30.52 32.56 30.63 2015500.0 30.25
2020-03-19 32.7 30.9 31.98 32.16 727300.0 31.76
2020-03-18 33.2 29.87 31.53 32.28 883800.0 31.88
2020-03-17 34.3 31.25 32.79 33.65 1011000.0 33.23
2020-03-16 34.73 31.88 32.51 32.46 821000.0 32.06
2020-03-13 36.86 33.81 35.0 36.82 1073800.0 36.36
2020-03-12 35.73 33.44 35.52 33.53 992700.0 33.11
2020-03-11 38.89 37.06 38.62 37.66 851300.0 37.19
2020-03-10 39.55 37.53 38.72 39.48 764000.0 38.99
2020-03-09 39.96 37.34 39.32 37.65 723200.0 37.18
2020-03-06 42.09 40.84 41.71 41.55 815200.0 41.03
2020-03-05 43.35 42.47 42.6 42.86 767700.0 42.33
2020-03-04 43.5 42.38 42.67 43.47 441900.0 42.93
2020-03-03 43.45 41.9 42.88 42.01 688700.0 41.49
2020-03-02 42.73 41.39 42.27 42.72 626100.0 42.19
2020-02-28 41.92 40.18 41.07 41.92 669500.0 41.4
2020-02-27 43.0 41.83 42.72 41.83 623500.0 41.31
2020-02-26 44.51 43.56 43.7 43.69 551400.0 42.97
2020-02-25 45.5 43.63 45.29 43.71 467200.0 42.99
2020-02-24 45.79 44.49 44.92 44.95 526700.0 44.21
2020-02-21 47.27 46.28 47.23 46.39 300600.0 45.63
2020-02-20 47.45 46.56 47.45 47.29 312200.0 46.51
2020-02-19 47.81 47.33 47.81 47.48 273000.0 46.7
2020-02-18 47.85 47.37 47.47 47.52 740600.0 46.74