Toronto - Delayed Quote CAD
Open Text Corporation (OTEX.TO)
At close: October 18 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 47.04 | 47.21 | 46.89 | 46.96 | 46.96 | 308,100 |
Oct 17, 2024 | 47.07 | 47.13 | 46.63 | 46.83 | 46.83 | 247,900 |
Oct 16, 2024 | 46.40 | 47.05 | 46.31 | 46.82 | 46.82 | 602,000 |
Oct 15, 2024 | 46.52 | 46.75 | 46.25 | 46.32 | 46.32 | 403,600 |
Oct 11, 2024 | 46.33 | 46.72 | 46.33 | 46.56 | 46.56 | 283,900 |
Oct 10, 2024 | 46.04 | 46.56 | 45.98 | 46.36 | 46.36 | 353,100 |
Oct 9, 2024 | 45.34 | 46.34 | 45.32 | 46.32 | 46.32 | 359,300 |
Oct 8, 2024 | 44.93 | 45.60 | 44.87 | 45.33 | 45.33 | 384,600 |
Oct 7, 2024 | 44.87 | 45.28 | 44.63 | 44.90 | 44.90 | 427,700 |
Oct 4, 2024 | 45.02 | 45.44 | 44.81 | 45.02 | 45.02 | 223,100 |
Oct 3, 2024 | 44.31 | 44.69 | 43.87 | 44.65 | 44.65 | 429,600 |
Oct 2, 2024 | 44.18 | 44.61 | 44.12 | 44.38 | 44.38 | 457,800 |
Oct 1, 2024 | 45.00 | 45.04 | 44.04 | 44.30 | 44.30 | 326,200 |
Sep 30, 2024 | 44.37 | 45.05 | 44.28 | 45.02 | 45.02 | 455,600 |
Sep 27, 2024 | 45.31 | 45.41 | 44.51 | 44.73 | 44.73 | 375,500 |
Sep 26, 2024 | 45.03 | 45.41 | 44.77 | 45.32 | 45.32 | 484,000 |
Sep 25, 2024 | 45.05 | 45.24 | 44.49 | 44.50 | 44.50 | 612,200 |
Sep 24, 2024 | 44.71 | 45.17 | 44.55 | 45.14 | 45.14 | 1,136,100 |
Sep 23, 2024 | 44.46 | 44.84 | 44.04 | 44.73 | 44.73 | 536,500 |
Sep 20, 2024 | 44.48 | 44.52 | 43.99 | 44.45 | 44.45 | 3,129,400 |
Sep 19, 2024 | 43.91 | 44.59 | 43.90 | 44.50 | 44.50 | 480,900 |
Sep 18, 2024 | 43.00 | 43.58 | 42.42 | 43.33 | 43.33 | 664,800 |
Sep 17, 2024 | 43.84 | 43.94 | 43.07 | 43.19 | 43.19 | 511,600 |
Sep 16, 2024 | 43.70 | 43.90 | 43.13 | 43.67 | 43.67 | 733,000 |
Sep 13, 2024 | 43.89 | 44.26 | 43.63 | 43.70 | 43.70 | 689,500 |
Sep 12, 2024 | 43.83 | 44.16 | 43.68 | 43.88 | 43.88 | 722,500 |
Sep 11, 2024 | 43.41 | 44.06 | 43.27 | 43.83 | 43.83 | 827,000 |
Sep 10, 2024 | 43.21 | 43.67 | 42.85 | 43.61 | 43.61 | 641,900 |
Sep 9, 2024 | 42.89 | 43.98 | 42.89 | 43.10 | 43.10 | 707,800 |
Sep 6, 2024 | 43.07 | 43.52 | 42.08 | 42.55 | 42.55 | 770,400 |
Sep 5, 2024 | 42.79 | 43.44 | 42.79 | 42.99 | 42.99 | 553,000 |
Sep 4, 2024 | 42.83 | 43.53 | 42.83 | 42.97 | 42.97 | 701,900 |
Sep 3, 2024 | 42.85 | 43.48 | 42.70 | 43.08 | 43.08 | 1,045,400 |
Aug 30, 2024 | 0.35 Dividend | |||||
Aug 30, 2024 | 42.69 | 42.90 | 41.92 | 42.88 | 42.88 | 1,328,900 |
Aug 29, 2024 | 43.24 | 43.77 | 42.94 | 42.99 | 42.64 | 938,100 |
Aug 28, 2024 | 43.88 | 44.32 | 43.12 | 43.12 | 42.76 | 961,400 |
Aug 27, 2024 | 43.91 | 44.29 | 43.80 | 43.87 | 43.51 | 497,200 |
Aug 26, 2024 | 44.05 | 44.44 | 44.00 | 44.07 | 43.71 | 829,600 |
Aug 23, 2024 | 43.49 | 44.09 | 43.15 | 44.05 | 43.69 | 423,100 |
Aug 22, 2024 | 43.70 | 43.92 | 43.27 | 43.36 | 43.00 | 373,200 |
Aug 21, 2024 | 43.32 | 43.80 | 43.15 | 43.70 | 43.34 | 972,400 |
Aug 20, 2024 | 44.07 | 44.16 | 43.19 | 43.27 | 42.91 | 527,800 |
Aug 19, 2024 | 43.70 | 44.33 | 43.70 | 44.24 | 43.88 | 771,700 |
Aug 16, 2024 | 43.51 | 44.13 | 43.50 | 43.78 | 43.42 | 426,800 |
Aug 15, 2024 | 42.94 | 43.77 | 42.94 | 43.66 | 43.30 | 590,500 |
Aug 14, 2024 | 42.17 | 42.70 | 42.17 | 42.69 | 42.34 | 558,000 |
Aug 13, 2024 | 41.21 | 42.34 | 41.11 | 42.15 | 41.80 | 560,500 |
Aug 12, 2024 | 41.54 | 41.79 | 40.86 | 40.92 | 40.58 | 638,300 |
Aug 9, 2024 | 40.99 | 41.60 | 40.99 | 41.54 | 41.20 | 654,100 |
Aug 8, 2024 | 40.27 | 41.75 | 40.26 | 41.25 | 40.91 | 638,000 |
Aug 7, 2024 | 39.88 | 40.48 | 39.51 | 39.87 | 39.54 | 1,376,500 |
Aug 6, 2024 | 39.27 | 40.47 | 39.26 | 39.86 | 39.53 | 1,413,100 |
Aug 2, 2024 | 40.18 | 40.99 | 38.56 | 39.51 | 39.18 | 1,107,800 |
Aug 1, 2024 | 43.43 | 43.69 | 42.10 | 42.27 | 41.92 | 474,000 |
Jul 31, 2024 | 43.41 | 44.07 | 43.02 | 43.52 | 43.16 | 439,400 |
Jul 30, 2024 | 43.13 | 43.62 | 43.01 | 43.14 | 42.78 | 379,600 |
Jul 29, 2024 | 43.70 | 43.70 | 42.93 | 43.13 | 42.77 | 467,300 |
Jul 26, 2024 | 43.38 | 43.62 | 43.10 | 43.55 | 43.19 | 290,800 |
Jul 25, 2024 | 42.44 | 43.80 | 42.38 | 43.06 | 42.71 | 445,000 |
Jul 24, 2024 | 42.96 | 43.31 | 42.43 | 42.44 | 42.09 | 314,400 |
Jul 23, 2024 | 42.97 | 43.49 | 42.85 | 43.26 | 42.90 | 219,300 |
Jul 22, 2024 | 42.69 | 43.09 | 42.41 | 42.98 | 42.63 | 278,400 |
Jul 19, 2024 | 42.11 | 42.54 | 41.93 | 42.47 | 42.12 | 367,500 |
Jul 18, 2024 | 42.74 | 42.95 | 42.08 | 42.30 | 41.95 | 298,300 |
Jul 17, 2024 | 42.81 | 43.35 | 42.53 | 42.86 | 42.51 | 369,600 |
Jul 16, 2024 | 42.54 | 43.43 | 42.53 | 43.34 | 42.98 | 381,600 |
Jul 15, 2024 | 43.07 | 43.20 | 42.28 | 42.40 | 42.05 | 469,900 |
Jul 12, 2024 | 42.83 | 43.39 | 42.69 | 42.99 | 42.64 | 391,100 |
Jul 11, 2024 | 42.66 | 42.97 | 42.34 | 42.79 | 42.44 | 607,100 |
Jul 10, 2024 | 42.11 | 42.53 | 41.81 | 42.45 | 42.10 | 517,100 |
Jul 9, 2024 | 42.16 | 42.28 | 41.54 | 42.12 | 41.77 | 382,600 |
Jul 8, 2024 | 42.20 | 42.31 | 41.65 | 42.29 | 41.94 | 318,200 |
Jul 5, 2024 | 42.23 | 42.68 | 42.12 | 42.20 | 41.85 | 601,600 |
Jul 4, 2024 | 42.43 | 42.51 | 42.01 | 42.23 | 41.88 | 97,400 |
Jul 3, 2024 | 42.10 | 43.05 | 42.10 | 42.50 | 42.15 | 943,900 |
Jul 2, 2024 | 40.68 | 41.90 | 40.68 | 41.89 | 41.55 | 572,400 |
Jun 28, 2024 | 40.88 | 41.31 | 40.86 | 41.08 | 40.74 | 436,000 |
Jun 27, 2024 | 40.24 | 41.17 | 39.74 | 40.86 | 40.52 | 825,400 |
Jun 26, 2024 | 40.33 | 40.79 | 39.96 | 40.61 | 40.28 | 681,100 |
Jun 25, 2024 | 40.01 | 40.66 | 39.34 | 40.65 | 40.32 | 875,800 |
Jun 24, 2024 | 40.58 | 40.67 | 39.88 | 40.12 | 39.79 | 928,800 |
Jun 21, 2024 | 39.80 | 40.84 | 39.60 | 40.63 | 40.30 | 3,202,800 |
Jun 20, 2024 | 39.20 | 40.11 | 39.20 | 39.83 | 39.50 | 601,800 |
Jun 19, 2024 | 39.41 | 39.62 | 38.93 | 39.26 | 38.94 | 194,300 |
Jun 18, 2024 | 40.14 | 40.44 | 39.41 | 39.65 | 39.32 | 536,400 |
Jun 17, 2024 | 39.32 | 40.50 | 39.32 | 40.26 | 39.93 | 533,800 |
Jun 14, 2024 | 38.97 | 39.72 | 38.89 | 39.51 | 39.18 | 739,900 |
Jun 13, 2024 | 39.51 | 39.65 | 39.19 | 39.27 | 38.95 | 602,900 |
Jun 12, 2024 | 39.21 | 40.08 | 38.82 | 39.59 | 39.26 | 803,000 |
Jun 11, 2024 | 38.60 | 38.96 | 38.39 | 38.95 | 38.63 | 755,500 |
Jun 10, 2024 | 37.93 | 39.12 | 37.93 | 38.88 | 38.56 | 550,700 |
Jun 7, 2024 | 38.36 | 38.64 | 37.96 | 38.11 | 37.80 | 800,900 |
Jun 6, 2024 | 38.49 | 39.00 | 38.28 | 38.50 | 38.18 | 598,800 |
Jun 5, 2024 | 38.31 | 38.67 | 38.31 | 38.46 | 38.14 | 1,076,900 |
Jun 4, 2024 | 39.33 | 39.41 | 37.92 | 38.05 | 37.74 | 1,041,000 |
Jun 3, 2024 | 39.88 | 40.19 | 39.32 | 39.42 | 39.10 | 1,497,500 |
May 31, 2024 | 0.34 Dividend | |||||
May 31, 2024 | 39.36 | 39.90 | 38.83 | 39.88 | 39.55 | 1,865,100 |
May 30, 2024 | 40.38 | 40.43 | 39.45 | 39.48 | 38.82 | 674,700 |
May 29, 2024 | 40.35 | 40.85 | 40.21 | 40.50 | 39.82 | 1,026,600 |
May 28, 2024 | 40.82 | 41.08 | 40.53 | 40.75 | 40.06 | 390,600 |
May 27, 2024 | 41.08 | 41.41 | 40.81 | 40.94 | 40.25 | 223,100 |
May 24, 2024 | 41.57 | 41.68 | 40.97 | 41.09 | 40.40 | 724,100 |
May 23, 2024 | 42.60 | 42.71 | 41.58 | 41.71 | 41.01 | 1,074,700 |
May 22, 2024 | 41.98 | 42.71 | 41.76 | 42.33 | 41.62 | 1,201,800 |
May 21, 2024 | 41.83 | 42.56 | 41.83 | 42.21 | 41.50 | 831,000 |
May 17, 2024 | 41.69 | 41.83 | 41.38 | 41.46 | 40.76 | 485,700 |
May 16, 2024 | 41.91 | 42.05 | 41.69 | 41.76 | 41.06 | 637,100 |
May 15, 2024 | 42.00 | 42.18 | 41.44 | 42.00 | 41.29 | 550,600 |
May 14, 2024 | 41.90 | 42.34 | 41.65 | 41.70 | 41.00 | 499,300 |
May 13, 2024 | 41.62 | 42.25 | 41.50 | 41.83 | 41.13 | 850,300 |
May 10, 2024 | 41.20 | 42.28 | 41.19 | 41.46 | 40.76 | 698,700 |
May 9, 2024 | 41.79 | 42.70 | 40.79 | 41.20 | 40.51 | 871,800 |
May 8, 2024 | 41.19 | 42.25 | 41.14 | 41.91 | 41.20 | 669,900 |
May 7, 2024 | 41.33 | 42.41 | 41.30 | 41.48 | 40.78 | 1,074,600 |
May 6, 2024 | 41.69 | 43.49 | 40.87 | 41.28 | 40.59 | 1,219,000 |
May 3, 2024 | 40.09 | 41.84 | 38.45 | 41.38 | 40.68 | 3,132,300 |
May 2, 2024 | 48.88 | 49.10 | 48.29 | 48.54 | 47.72 | 442,300 |
May 1, 2024 | 48.40 | 49.31 | 48.15 | 48.67 | 47.85 | 363,600 |
Apr 30, 2024 | 48.44 | 49.18 | 48.42 | 48.61 | 47.79 | 567,900 |
Apr 29, 2024 | 49.02 | 49.24 | 48.22 | 48.50 | 47.68 | 463,700 |
Apr 26, 2024 | 49.24 | 49.52 | 48.75 | 48.78 | 47.96 | 320,600 |
Apr 25, 2024 | 48.58 | 49.13 | 47.82 | 48.85 | 48.03 | 472,000 |
Apr 24, 2024 | 49.52 | 49.86 | 49.00 | 49.33 | 48.50 | 423,100 |
Apr 23, 2024 | 48.67 | 49.71 | 48.56 | 49.28 | 48.45 | 541,900 |
Apr 22, 2024 | 48.64 | 48.83 | 48.24 | 48.61 | 47.79 | 588,600 |
Apr 19, 2024 | 47.73 | 48.30 | 47.66 | 48.18 | 47.37 | 297,100 |
Apr 18, 2024 | 47.79 | 48.05 | 47.35 | 47.88 | 47.07 | 473,600 |
Apr 17, 2024 | 47.97 | 48.03 | 47.29 | 47.67 | 46.87 | 484,500 |
Apr 16, 2024 | 47.75 | 48.22 | 47.57 | 47.66 | 46.86 | 537,700 |
Apr 15, 2024 | 48.77 | 48.93 | 47.65 | 47.86 | 47.05 | 463,800 |
Apr 12, 2024 | 48.79 | 49.01 | 48.31 | 48.92 | 48.10 | 628,700 |
Apr 11, 2024 | 49.55 | 49.62 | 48.78 | 49.13 | 48.30 | 517,300 |
Apr 10, 2024 | 49.88 | 50.13 | 49.38 | 49.48 | 48.65 | 458,700 |
Apr 9, 2024 | 50.61 | 50.62 | 49.90 | 50.61 | 49.76 | 721,000 |
Apr 8, 2024 | 51.18 | 51.48 | 50.38 | 50.40 | 49.55 | 421,700 |
Apr 5, 2024 | 51.00 | 51.43 | 50.92 | 51.10 | 50.24 | 390,900 |
Apr 4, 2024 | 51.82 | 51.98 | 50.76 | 50.76 | 49.91 | 364,300 |
Apr 3, 2024 | 51.24 | 51.67 | 51.10 | 51.39 | 50.53 | 348,200 |
Apr 2, 2024 | 51.58 | 51.66 | 50.60 | 51.53 | 50.66 | 426,800 |
Apr 1, 2024 | 52.58 | 52.81 | 52.01 | 52.12 | 51.24 | 247,200 |
Mar 28, 2024 | 52.64 | 52.99 | 52.31 | 52.56 | 51.68 | 358,900 |
Mar 27, 2024 | 54.11 | 54.18 | 52.13 | 52.64 | 51.75 | 431,200 |
Mar 26, 2024 | 53.17 | 53.99 | 53.10 | 53.49 | 52.59 | 616,500 |
Mar 25, 2024 | 53.00 | 53.46 | 52.85 | 53.21 | 52.31 | 338,400 |
Mar 22, 2024 | 53.96 | 54.04 | 53.08 | 53.25 | 52.35 | 295,400 |
Mar 21, 2024 | 53.38 | 54.86 | 53.38 | 54.10 | 53.19 | 467,100 |
Mar 20, 2024 | 52.05 | 53.19 | 52.05 | 52.99 | 52.10 | 717,200 |
Mar 19, 2024 | 52.16 | 52.35 | 51.75 | 52.11 | 51.23 | 323,100 |
Mar 18, 2024 | 52.46 | 52.46 | 51.92 | 52.21 | 51.33 | 487,500 |
Mar 15, 2024 | 52.01 | 52.49 | 51.86 | 52.14 | 51.26 | 3,990,800 |
Mar 14, 2024 | 52.74 | 52.75 | 51.99 | 52.45 | 51.57 | 750,000 |
Mar 13, 2024 | 51.71 | 52.88 | 51.62 | 52.75 | 51.86 | 934,500 |
Mar 12, 2024 | 52.18 | 52.47 | 51.52 | 51.72 | 50.85 | 553,500 |
Mar 11, 2024 | 51.59 | 52.21 | 51.42 | 52.12 | 51.24 | 375,000 |
Mar 8, 2024 | 51.99 | 52.50 | 51.67 | 51.84 | 50.97 | 315,100 |
Mar 7, 2024 | 51.15 | 52.09 | 51.00 | 51.99 | 51.12 | 384,300 |
Mar 6, 2024 | 52.16 | 52.47 | 50.55 | 50.83 | 49.97 | 651,800 |
Mar 5, 2024 | 53.50 | 53.52 | 51.34 | 51.53 | 50.66 | 866,300 |
Mar 4, 2024 | 53.00 | 54.06 | 52.73 | 53.66 | 52.76 | 383,300 |
Mar 1, 2024 | 52.52 | 53.37 | 52.00 | 53.24 | 52.34 | 377,400 |
Feb 29, 2024 | 0.34 Dividend | |||||
Feb 29, 2024 | 52.58 | 52.65 | 52.11 | 52.19 | 51.31 | 1,704,600 |
Feb 28, 2024 | 52.57 | 52.83 | 52.22 | 52.47 | 51.25 | 375,900 |
Feb 27, 2024 | 52.89 | 53.15 | 52.20 | 52.97 | 51.74 | 494,900 |
Feb 26, 2024 | 52.31 | 52.61 | 51.76 | 51.96 | 50.76 | 605,200 |
Feb 23, 2024 | 52.30 | 52.92 | 52.11 | 52.24 | 51.03 | 571,500 |
Feb 22, 2024 | 52.49 | 52.82 | 52.14 | 52.29 | 51.08 | 407,600 |
Feb 21, 2024 | 52.63 | 52.64 | 51.05 | 51.36 | 50.17 | 1,512,100 |
Feb 20, 2024 | 53.79 | 54.36 | 52.79 | 53.01 | 51.78 | 504,500 |
Feb 16, 2024 | 54.46 | 54.65 | 53.73 | 53.93 | 52.68 | 535,400 |
Feb 15, 2024 | 54.56 | 54.95 | 53.96 | 54.60 | 53.33 | 634,700 |
Feb 14, 2024 | 53.58 | 54.59 | 53.33 | 54.56 | 53.30 | 598,100 |
Feb 13, 2024 | 53.72 | 53.90 | 52.44 | 53.00 | 51.77 | 820,100 |
Feb 12, 2024 | 56.32 | 56.32 | 54.85 | 54.88 | 53.61 | 350,000 |
Feb 9, 2024 | 55.50 | 56.75 | 55.27 | 56.37 | 55.06 | 384,000 |
Feb 8, 2024 | 55.14 | 55.77 | 54.82 | 55.30 | 54.02 | 528,800 |
Feb 7, 2024 | 55.77 | 55.95 | 54.99 | 55.07 | 53.79 | 532,300 |
Feb 6, 2024 | 56.75 | 56.78 | 55.27 | 55.76 | 54.47 | 690,600 |
Feb 5, 2024 | 57.82 | 58.22 | 56.50 | 56.65 | 55.34 | 610,800 |
Feb 2, 2024 | 60.00 | 60.00 | 54.42 | 57.97 | 56.63 | 1,228,800 |
Feb 1, 2024 | 58.68 | 59.27 | 58.42 | 59.04 | 57.67 | 530,900 |
Jan 31, 2024 | 58.96 | 59.62 | 58.42 | 58.63 | 57.27 | 1,044,300 |
Jan 30, 2024 | 59.21 | 59.30 | 58.67 | 58.99 | 57.62 | 440,600 |
Jan 29, 2024 | 58.34 | 59.26 | 58.34 | 59.22 | 57.85 | 319,600 |
Jan 26, 2024 | 58.27 | 58.73 | 58.02 | 58.47 | 57.11 | 478,100 |
Jan 25, 2024 | 56.85 | 58.42 | 56.27 | 58.10 | 56.75 | 626,400 |
Jan 24, 2024 | 56.34 | 56.84 | 56.11 | 56.68 | 55.37 | 436,100 |
Jan 23, 2024 | 56.19 | 56.56 | 55.41 | 55.91 | 54.61 | 424,600 |
Jan 22, 2024 | 55.36 | 56.33 | 55.36 | 56.20 | 54.90 | 539,600 |
Jan 19, 2024 | 55.20 | 55.44 | 54.72 | 55.26 | 53.98 | 419,300 |
Jan 18, 2024 | 54.24 | 55.44 | 54.24 | 55.19 | 53.91 | 520,900 |
Jan 17, 2024 | 53.92 | 53.99 | 52.83 | 53.93 | 52.68 | 506,200 |
Jan 16, 2024 | 54.47 | 54.78 | 53.86 | 54.42 | 53.16 | 511,100 |
Jan 15, 2024 | 55.49 | 55.53 | 54.04 | 54.94 | 53.67 | 151,800 |
Jan 12, 2024 | 56.61 | 57.01 | 55.65 | 55.72 | 54.43 | 496,300 |
Jan 11, 2024 | 55.85 | 56.51 | 55.35 | 56.50 | 55.19 | 378,100 |
Jan 10, 2024 | 54.75 | 55.91 | 54.68 | 55.62 | 54.33 | 307,400 |
Jan 9, 2024 | 54.78 | 55.12 | 54.44 | 54.75 | 53.48 | 487,500 |
Jan 8, 2024 | 53.65 | 55.17 | 53.65 | 55.12 | 53.84 | 369,300 |
Jan 5, 2024 | 53.00 | 53.91 | 52.99 | 53.63 | 52.39 | 404,800 |
Jan 4, 2024 | 53.01 | 53.58 | 52.98 | 53.12 | 51.89 | 407,100 |
Jan 3, 2024 | 53.78 | 53.78 | 53.16 | 53.20 | 51.97 | 391,500 |
Jan 2, 2024 | 55.42 | 55.42 | 54.03 | 54.19 | 52.93 | 308,700 |
Dec 29, 2023 | 56.03 | 56.14 | 55.42 | 55.69 | 54.40 | 440,900 |
Dec 28, 2023 | 56.40 | 56.48 | 55.89 | 55.95 | 54.65 | 214,700 |
Dec 27, 2023 | 55.90 | 56.51 | 55.87 | 56.28 | 54.98 | 260,400 |
Dec 22, 2023 | 55.59 | 56.00 | 55.50 | 55.85 | 54.56 | 190,200 |
Dec 21, 2023 | 55.23 | 56.05 | 55.23 | 55.95 | 54.65 | 356,700 |
Dec 20, 2023 | 54.76 | 55.39 | 54.28 | 54.84 | 53.57 | 628,600 |
Dec 19, 2023 | 55.39 | 55.68 | 54.91 | 54.96 | 53.69 | 307,000 |
Dec 18, 2023 | 55.10 | 55.42 | 54.77 | 55.23 | 53.95 | 382,200 |
Dec 15, 2023 | 55.55 | 55.74 | 54.68 | 55.00 | 53.73 | 2,030,600 |
Dec 14, 2023 | 55.51 | 55.85 | 55.32 | 55.74 | 54.45 | 595,000 |
Dec 13, 2023 | 54.99 | 55.36 | 54.32 | 55.36 | 54.08 | 582,700 |
Dec 12, 2023 | 54.74 | 55.44 | 54.74 | 55.09 | 53.81 | 747,900 |
Dec 11, 2023 | 54.08 | 54.82 | 53.77 | 54.74 | 53.47 | 495,300 |
Dec 8, 2023 | 53.83 | 54.47 | 53.83 | 54.26 | 53.00 | 502,600 |
Dec 7, 2023 | 54.25 | 54.38 | 53.78 | 54.10 | 52.85 | 389,000 |
Dec 6, 2023 | 54.97 | 55.00 | 53.99 | 54.02 | 52.77 | 488,800 |
Dec 5, 2023 | 54.36 | 54.88 | 54.13 | 54.63 | 53.36 | 450,800 |
Dec 4, 2023 | 54.63 | 55.11 | 54.46 | 54.53 | 53.27 | 357,800 |
Dec 1, 2023 | 54.33 | 55.05 | 53.57 | 54.94 | 53.67 | 657,600 |
Nov 30, 2023 | 0.34 Dividend | |||||
Nov 30, 2023 | 54.79 | 55.02 | 53.92 | 54.29 | 53.03 | 1,739,200 |
Nov 29, 2023 | 55.28 | 56.46 | 55.01 | 55.33 | 53.72 | 1,068,800 |
Nov 28, 2023 | 54.03 | 54.83 | 53.77 | 54.78 | 53.18 | 464,300 |
Nov 27, 2023 | 53.31 | 54.30 | 52.95 | 54.14 | 52.56 | 415,500 |
Nov 24, 2023 | 53.03 | 53.43 | 52.74 | 53.30 | 51.74 | 108,600 |
Nov 23, 2023 | 52.89 | 53.38 | 52.88 | 53.23 | 51.68 | 61,600 |
Nov 22, 2023 | 53.43 | 53.61 | 52.84 | 53.01 | 51.46 | 353,600 |
Nov 21, 2023 | 53.40 | 53.64 | 52.99 | 53.06 | 51.51 | 424,400 |
Nov 20, 2023 | 52.52 | 53.90 | 52.52 | 53.43 | 51.87 | 393,800 |
Nov 17, 2023 | 53.03 | 53.34 | 52.87 | 53.14 | 51.59 | 315,400 |
Nov 16, 2023 | 52.60 | 53.21 | 52.31 | 53.03 | 51.48 | 532,800 |
Nov 15, 2023 | 51.68 | 52.72 | 51.49 | 52.64 | 51.10 | 665,100 |
Nov 14, 2023 | 51.67 | 52.00 | 51.39 | 51.41 | 49.91 | 562,500 |
Nov 13, 2023 | 50.57 | 50.88 | 50.18 | 50.82 | 49.34 | 297,100 |
Nov 10, 2023 | 49.85 | 50.64 | 49.36 | 50.53 | 49.06 | 342,100 |
Nov 9, 2023 | 49.99 | 50.59 | 49.74 | 49.76 | 48.31 | 739,900 |
Nov 8, 2023 | 49.86 | 50.16 | 49.49 | 49.95 | 48.49 | 524,000 |
Nov 7, 2023 | 48.79 | 49.96 | 48.74 | 49.76 | 48.31 | 680,600 |
Nov 6, 2023 | 49.58 | 50.29 | 48.44 | 48.77 | 47.35 | 683,100 |
Nov 3, 2023 | 48.48 | 49.66 | 46.90 | 49.63 | 48.18 | 934,500 |
Nov 2, 2023 | 47.01 | 47.41 | 46.57 | 47.37 | 45.99 | 773,600 |
Nov 1, 2023 | 46.52 | 47.12 | 46.17 | 46.44 | 45.08 | 520,900 |
Oct 31, 2023 | 46.10 | 46.37 | 45.67 | 46.30 | 44.95 | 946,100 |
Oct 30, 2023 | 45.48 | 46.08 | 45.20 | 46.00 | 44.66 | 398,700 |
Oct 27, 2023 | 44.89 | 45.45 | 44.54 | 45.03 | 43.72 | 400,000 |
Oct 26, 2023 | 45.64 | 46.36 | 44.34 | 44.63 | 43.33 | 510,600 |
Oct 25, 2023 | 45.65 | 45.96 | 45.35 | 45.67 | 44.34 | 339,200 |
Oct 24, 2023 | 45.71 | 46.09 | 45.65 | 45.84 | 44.50 | 394,400 |
Oct 23, 2023 | 45.19 | 45.77 | 44.79 | 45.42 | 44.09 | 271,400 |
Oct 20, 2023 | 45.79 | 46.09 | 45.34 | 45.55 | 44.22 | 593,800 |
Oct 19, 2023 | 46.56 | 46.59 | 45.74 | 45.86 | 44.52 | 445,600 |
Oct 18, 2023 | 46.67 | 47.49 | 46.42 | 46.47 | 45.11 | 307,200 |
Related Tickers
KXS.TO Kinaxis Inc.
155.45
-0.87%
ENGH.TO Enghouse Systems Limited
31.43
+0.93%
DCBO.TO Docebo Inc.
63.56
+0.36%
DSG.TO The Descartes Systems Group Inc.
147.04
-0.45%
DND.TO Dye & Durham Limited
16.90
+0.18%
LSPD.TO Lightspeed Commerce Inc.
21.78
+0.46%
CSU.TO Constellation Software Inc.
4,431.06
-0.00%
SHOP.TO Shopify Inc.
114.20
+1.38%
LMN.V Lumine Group Inc.
33.05
-0.12%
CMG.TO Computer Modelling Group Ltd.
12.01
-0.50%