Open Text

OTEX
🏛️ canada →
53.44
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 52.20 52.20 51.58 51.61 574.4K
09:31 51.60 51.91 51.55 51.91 3.6K
09:32 51.83 51.83 51.60 51.60 2.3K
09:33 51.66 51.66 51.58 51.58 0.5K
09:34 51.57 51.57 51.51 51.54 0.9K
09:35 51.53 51.53 51.31 51.41 8.6K
09:36 51.40 51.40 51.32 51.34 1.8K
09:37 51.31 51.33 51.24 51.33 1.8K
09:38 51.27 51.27 51.15 51.19 1.7K
09:39 51.20 51.35 51.20 51.35 3.0K
09:40 51.31 51.31 51.31 51.31 0.1K
09:41 51.31 51.31 51.26 51.26 0.9K
09:42 51.25 51.25 51.12 51.16 1.6K
09:43 51.14 51.21 51.11 51.12 3.1K
09:44 51.15 51.20 51.15 51.18 0.7K
09:45 51.25 51.28 51.25 51.25 1.8K
09:46 51.25 51.25 51.24 51.24 0.2K
09:47 51.24 51.31 51.22 51.31 2.4K
09:48 51.27 51.27 51.26 51.26 0.3K
09:49 51.29 51.29 51.18 51.18 3.0K
09:50 51.15 51.24 51.15 51.23 1.1K
09:51 51.21 51.26 51.21 51.26 1.8K
09:52 51.28 51.34 51.28 51.32 1.6K
09:53 51.33 51.35 51.31 51.31 2.4K
09:54 51.29 51.32 51.27 51.32 2.9K
09:55 51.34 51.34 51.30 51.30 0.9K
09:56 51.30 51.34 51.30 51.34 1.1K
09:58 51.31 51.31 51.29 51.29 0.5K
09:59 51.29 51.29 51.23 51.24 2.7K
10:00 51.25 51.25 51.14 51.15 2.6K
10:01 51.16 51.17 51.14 51.14 1.1K
10:02 51.06 51.06 51.03 51.05 0.9K
10:03 51.11 51.17 51.11 51.17 0.9K
10:04 51.20 51.30 51.20 51.30 5.2K
10:05 51.31 51.31 51.31 51.31 0.1K
10:06 51.32 51.38 51.32 51.38 1.2K
10:07 51.39 51.39 51.39 51.39 0.2K
10:08 51.40 51.41 51.40 51.41 6.4K
10:09 51.39 51.39 51.32 51.34 3.3K
10:10 51.35 51.39 51.34 51.38 2.1K
10:11 51.37 51.37 51.34 51.35 2.3K
10:12 51.33 51.33 51.33 51.33 0.1K
10:13 51.33 51.33 51.31 51.31 1.0K
10:14 51.30 51.30 51.29 51.29 0.3K
10:15 51.27 51.28 51.27 51.28 0.3K
10:16 51.28 51.32 51.28 51.31 3.1K
10:17 51.29 51.34 51.29 51.34 2.3K
10:18 51.35 51.35 51.32 51.32 0.2K
10:19 51.31 51.31 51.30 51.30 0.5K
10:20 51.32 51.32 51.23 51.23 2.8K
10:21 51.23 51.25 51.19 51.19 1.0K
10:22 51.18 51.23 51.18 51.23 1.3K
10:23 51.22 51.22 51.22 51.22 0.5K
10:24 51.21 51.21 51.21 51.21 0.2K
10:25 51.19 51.19 51.18 51.18 0.6K
10:26 51.17 51.18 51.17 51.18 0.7K
10:28 51.18 51.29 51.18 51.29 7.4K
10:29 51.32 51.35 51.32 51.35 0.6K
10:30 51.34 51.35 51.34 51.35 0.8K
10:31 51.36 51.36 51.36 51.36 1.1K
10:32 51.37 51.37 51.37 51.37 0.4K
10:33 51.37 51.42 51.37 51.42 1.5K
10:34 51.41 51.42 51.36 51.36 3.8K
10:35 51.37 51.38 51.37 51.37 6.2K
10:36 51.36 51.38 51.36 51.38 1.5K
10:37 51.39 51.39 51.38 51.38 1.0K
10:38 51.38 51.38 51.35 51.35 2.3K
10:39 51.36 51.36 51.36 51.36 0.1K
10:40 51.37 51.37 51.35 51.35 0.7K
10:41 51.35 51.35 51.27 51.30 3.9K
10:42 51.29 51.29 51.27 51.27 1.0K
10:43 51.28 51.28 51.28 51.28 0.9K
10:44 51.25 51.26 51.24 51.26 0.4K
10:45 51.25 51.26 51.25 51.26 0.3K
10:47 51.23 51.23 51.19 51.22 3.1K
10:48 51.22 51.22 51.22 51.22 3.2K
10:49 51.20 51.22 51.20 51.20 0.5K
10:50 51.19 51.19 51.19 51.19 0.3K
10:51 51.20 51.20 51.19 51.19 0.2K
10:52 51.22 51.24 51.22 51.22 1.9K
10:53 51.21 51.21 51.17 51.17 0.6K
10:54 51.19 51.19 51.16 51.17 0.8K
10:55 51.15 51.15 51.12 51.12 0.8K
10:57 51.10 51.10 51.09 51.09 0.4K
10:58 51.10 51.11 51.10 51.10 0.8K
10:59 51.11 51.11 51.11 51.11 0.1K
11:00 51.11 51.11 51.10 51.10 0.6K
11:01 51.10 51.16 51.10 51.16 1.6K
11:02 51.17 51.17 51.12 51.15 1.6K
11:03 51.17 51.18 51.15 51.15 1.5K
11:04 51.14 51.14 51.12 51.12 2.2K
11:05 51.11 51.11 51.10 51.10 0.5K
11:06 51.13 51.18 51.13 51.18 1.6K
11:07 51.17 51.17 51.17 51.17 0.1K
11:08 51.16 51.16 51.16 51.16 0.4K
11:09 51.18 51.18 51.16 51.17 1.9K
11:10 51.16 51.17 51.16 51.17 0.7K
11:11 51.16 51.16 51.16 51.16 0.1K
11:12 51.18 51.18 51.18 51.18 0.3K
11:13 51.17 51.20 51.16 51.20 2.8K
11:14 51.18 51.18 51.18 51.18 0.2K
11:15 51.16 51.17 51.16 51.17 2.9K
11:16 51.15 51.17 51.15 51.17 1.4K
11:17 51.17 51.18 51.17 51.18 0.3K
11:18 51.18 51.18 51.18 51.18 0.2K
11:19 51.20 51.20 51.19 51.19 1.1K
11:20 51.20 51.20 51.20 51.20 0.4K
11:21 51.20 51.20 51.16 51.16 1.6K
11:22 51.16 51.16 51.16 51.16 2.4K
11:23 51.16 51.17 51.16 51.17 2.5K
11:24 51.19 51.19 51.19 51.19 1.8K
11:25 51.18 51.18 51.12 51.13 3.5K
11:26 51.13 51.13 51.13 51.13 0.1K
11:27 51.14 51.15 51.14 51.15 0.7K
11:28 51.16 51.16 51.15 51.15 0.2K
11:29 51.16 51.16 51.16 51.16 0.2K
11:30 51.16 51.17 51.16 51.17 3.8K
11:31 51.17 51.17 51.17 51.17 0.2K
11:33 51.18 51.18 51.18 51.18 0.4K
11:34 51.19 51.19 51.19 51.19 0.8K
11:35 51.18 51.19 51.18 51.19 0.9K
11:36 51.19 51.19 51.16 51.16 4.7K
11:37 51.12 51.15 51.12 51.15 1.6K
11:38 51.16 51.16 51.16 51.16 1.2K
11:39 51.18 51.20 51.18 51.20 1.0K
11:40 51.20 51.21 51.20 51.21 0.9K
11:41 51.21 51.21 51.17 51.17 1.5K
11:42 51.18 51.18 51.18 51.18 0.5K
11:43 51.18 51.18 51.12 51.12 6.7K
11:44 51.11 51.11 51.09 51.09 0.8K
11:45 51.08 51.08 51.06 51.07 1.6K
11:46 51.05 51.05 51.05 51.05 3.8K
11:47 51.02 51.07 51.02 51.07 0.9K
11:48 51.05 51.05 51.04 51.05 0.9K
11:49 51.04 51.04 51.04 51.04 0.1K
11:50 51.04 51.06 51.01 51.01 1.6K
11:51 51.02 51.03 51.02 51.03 0.5K
11:52 51.03 51.04 51.03 51.03 0.5K
11:53 51.03 51.03 51.03 51.03 0.2K
11:54 51.04 51.04 51.04 51.04 0.8K
11:55 51.04 51.04 51.01 51.01 1.1K
11:56 51.02 51.07 51.02 51.07 1.2K
11:57 51.08 51.08 51.07 51.07 0.3K
11:59 51.08 51.09 51.08 51.09 1.9K
12:00 51.09 51.09 51.09 51.09 0.3K
12:01 51.10 51.13 51.10 51.13 0.8K
12:02 51.11 51.11 51.11 51.11 0.2K
12:04 51.11 51.11 51.10 51.10 0.4K
12:05 51.10 51.12 51.10 51.12 1.0K
12:07 51.14 51.14 51.14 51.14 0.5K
12:08 51.14 51.20 51.14 51.20 1.5K
12:09 51.19 51.19 51.19 51.19 0.1K
12:10 51.20 51.20 51.20 51.20 0.4K
12:11 51.20 51.20 51.19 51.19 0.2K
12:12 51.18 51.18 51.18 51.18 0.4K
12:13 51.16 51.18 51.15 51.18 2.2K
12:15 51.17 51.17 51.17 51.17 0.1K
12:16 51.16 51.16 51.16 51.16 0.1K
12:18 51.16 51.19 51.16 51.19 2.3K
12:21 51.19 51.19 51.19 51.19 0.7K
12:22 51.18 51.18 51.18 51.18 0.6K
12:23 51.18 51.18 51.18 51.18 0.1K
12:24 51.17 51.20 51.17 51.20 2.0K
12:25 51.20 51.20 51.20 51.20 0.7K
12:27 51.20 51.20 51.20 51.20 0.6K
12:29 51.19 51.19 51.19 51.19 0.5K
12:30 51.19 51.20 51.19 51.20 0.5K
12:31 51.18 51.18 51.18 51.18 0.1K
12:33 51.19 51.19 51.19 51.19 1.4K
12:35 51.22 51.27 51.22 51.27 2.5K
12:36 51.24 51.24 51.24 51.24 1.1K
12:39 51.24 51.26 51.24 51.24 1.6K
12:40 51.24 51.28 51.24 51.28 2.3K
12:41 51.23 51.23 51.18 51.18 1.8K
12:42 51.17 51.17 51.16 51.16 0.2K
12:45 51.15 51.15 51.15 51.15 0.1K
12:46 51.14 51.14 51.12 51.12 0.4K
12:47 51.13 51.13 51.13 51.13 0.8K
12:48 51.11 51.11 51.11 51.11 0.1K
12:49 51.09 51.09 51.07 51.07 0.7K
12:50 51.08 51.08 51.04 51.06 2.2K
12:54 51.03 51.03 51.03 51.03 0.1K
12:55 51.04 51.05 51.04 51.05 1.6K
12:56 51.04 51.04 51.04 51.04 0.1K
12:57 51.04 51.04 51.04 51.04 0.1K
12:58 51.04 51.06 51.04 51.06 2.1K
12:59 51.08 51.08 51.08 51.08 0.5K
13:00 51.09 51.13 51.09 51.13 1.6K
13:01 51.13 51.13 51.13 51.13 0.1K
13:03 51.13 51.13 51.13 51.13 0.1K
13:04 51.13 51.13 51.10 51.10 2.6K
13:07 51.12 51.12 51.12 51.12 2.0K
13:08 51.12 51.13 51.12 51.13 0.8K
13:09 51.12 51.12 51.12 51.12 0.2K
13:11 51.11 51.11 51.11 51.11 1.3K
13:12 51.10 51.10 51.10 51.10 0.3K
13:13 51.10 51.11 51.10 51.11 1.1K
13:14 51.10 51.10 51.10 51.10 0.3K
13:15 51.10 51.10 51.10 51.10 0.6K
13:16 51.10 51.11 51.10 51.11 1.5K
13:17 51.12 51.12 51.11 51.11 1.2K
13:18 51.11 51.12 51.11 51.12 1.0K
13:19 51.11 51.11 51.06 51.08 3.4K
13:20 51.07 51.09 51.07 51.09 0.6K
13:21 51.10 51.10 51.10 51.10 0.5K
13:22 51.09 51.09 51.09 51.09 0.9K
13:23 51.08 51.08 51.07 51.07 0.6K
13:24 51.05 51.06 51.03 51.03 2.6K
13:25 51.02 51.02 50.99 51.00 1.5K
13:27 50.99 50.99 50.99 50.99 0.2K
13:28 50.99 50.99 50.99 50.99 0.2K
13:29 51.01 51.01 50.99 51.00 1.9K
13:31 51.00 51.01 51.00 51.01 0.8K
13:32 51.01 51.01 50.99 50.99 0.8K
13:33 51.00 51.00 51.00 51.00 0.9K
13:34 51.00 51.01 51.00 51.00 0.7K
13:35 50.99 50.99 50.97 50.97 0.5K
13:36 50.96 50.96 50.95 50.95 0.2K
13:37 50.95 50.95 50.95 50.95 0.3K
13:38 50.96 50.96 50.96 50.96 0.1K
13:39 50.95 50.95 50.92 50.92 1.1K
13:40 50.92 50.92 50.92 50.92 0.1K
13:41 50.92 50.92 50.91 50.91 1.7K
13:42 50.90 50.90 50.90 50.90 0.1K
13:43 50.90 50.90 50.90 50.90 0.2K
13:44 50.90 50.91 50.90 50.91 2.0K
13:45 50.92 50.92 50.92 50.92 0.8K
13:46 50.92 50.92 50.92 50.92 0.2K
13:47 50.92 50.92 50.92 50.92 0.5K
13:48 50.90 50.90 50.90 50.90 0.6K
13:49 50.90 50.90 50.90 50.90 0.7K
13:50 50.90 50.90 50.89 50.89 0.6K
13:51 50.88 50.88 50.87 50.87 0.4K
13:52 50.86 50.86 50.86 50.86 1.2K
13:54 50.88 50.88 50.85 50.85 2.6K
13:55 50.84 50.86 50.84 50.86 0.9K
13:57 50.86 50.86 50.86 50.86 0.5K
13:58 50.86 50.87 50.86 50.87 0.8K
14:00 50.88 50.90 50.88 50.90 1.6K
14:01 50.91 50.91 50.89 50.89 1.7K
14:02 50.88 50.88 50.88 50.88 0.2K
14:03 50.87 50.87 50.87 50.87 1.3K
14:04 50.86 50.86 50.85 50.85 0.3K
14:05 50.85 50.85 50.83 50.85 1.6K
14:06 50.85 50.85 50.85 50.85 0.4K
14:07 50.83 50.83 50.83 50.83 0.4K
14:08 50.82 50.82 50.80 50.81 1.2K
14:09 50.79 50.80 50.78 50.78 0.9K
14:10 50.80 50.86 50.80 50.85 1.9K
14:11 50.87 50.87 50.86 50.86 0.2K
14:12 50.87 50.89 50.87 50.89 1.0K
14:13 50.89 50.91 50.89 50.90 2.2K
14:14 50.90 50.90 50.88 50.88 0.5K
14:15 50.89 50.89 50.88 50.88 0.5K
14:17 50.92 50.93 50.91 50.91 2.0K
14:18 50.96 50.96 50.96 50.96 4.0K
14:19 50.97 50.98 50.97 50.98 1.5K
14:20 50.97 50.98 50.95 50.98 1.5K
14:21 50.98 50.98 50.97 50.97 0.2K
14:22 50.96 50.96 50.95 50.95 0.4K
14:24 50.92 50.95 50.92 50.94 3.7K
14:25 50.94 50.94 50.91 50.91 0.8K
14:26 50.90 50.91 50.90 50.91 5.9K
14:27 50.94 50.94 50.93 50.93 1.4K
14:29 50.97 50.97 50.97 50.97 1.5K
14:30 50.98 51.04 50.98 51.04 2.2K
14:31 51.04 51.04 51.04 51.04 0.1K
14:32 51.02 51.04 51.02 51.04 0.8K
14:33 51.04 51.06 51.04 51.06 1.7K
14:34 51.06 51.06 51.02 51.02 1.3K
14:35 51.03 51.03 51.03 51.03 0.5K
14:36 51.09 51.09 51.09 51.09 2.2K
14:37 51.08 51.08 51.06 51.06 1.7K
14:38 51.05 51.08 51.05 51.08 1.8K
14:39 51.08 51.09 51.08 51.09 0.2K
14:40 51.09 51.09 51.09 51.09 0.8K
14:42 51.09 51.10 51.09 51.09 1.2K
14:43 51.11 51.11 51.11 51.11 2.1K
14:44 51.10 51.10 51.10 51.10 0.8K
14:45 51.09 51.10 51.09 51.10 0.7K
14:46 51.09 51.09 51.07 51.07 0.8K
14:47 51.05 51.07 51.05 51.07 3.0K
14:48 51.07 51.07 51.07 51.07 0.1K
14:49 51.07 51.07 51.07 51.07 0.3K
14:51 51.06 51.08 51.06 51.08 1.9K
14:53 51.09 51.09 51.09 51.09 1.4K
14:54 51.10 51.12 51.09 51.12 2.1K
14:56 51.18 51.19 51.18 51.19 1.7K
14:57 51.19 51.19 51.18 51.19 1.8K
14:58 51.19 51.19 51.18 51.18 0.4K
15:00 51.18 51.19 51.18 51.18 1.4K
15:01 51.19 51.20 51.19 51.20 1.2K
15:02 51.19 51.24 51.19 51.24 1.4K
15:03 51.23 51.24 51.23 51.23 0.9K
15:04 51.22 51.22 51.21 51.21 0.4K
15:05 51.22 51.22 51.22 51.22 0.7K
15:06 51.22 51.22 51.22 51.22 0.3K
15:07 51.18 51.18 51.17 51.17 1.7K
15:08 51.16 51.17 51.16 51.17 1.9K
15:09 51.16 51.16 51.15 51.15 0.5K
15:10 51.14 51.15 51.12 51.12 1.5K
15:11 51.08 51.08 51.08 51.08 0.2K
15:12 51.08 51.08 51.06 51.07 1.0K
15:13 51.06 51.08 51.06 51.08 1.6K
15:14 51.08 51.08 51.08 51.08 0.4K
15:15 51.09 51.09 51.08 51.08 2.0K
15:16 51.08 51.09 51.06 51.06 2.1K
15:17 51.07 51.07 51.06 51.06 2.1K
15:18 51.09 51.09 51.09 51.09 2.7K
15:19 51.09 51.09 51.09 51.09 0.6K
15:20 51.09 51.10 51.09 51.10 1.9K
15:21 51.09 51.09 51.07 51.07 2.1K
15:22 51.09 51.09 51.06 51.06 1.2K
15:23 51.03 51.03 51.02 51.03 1.3K
15:24 51.03 51.03 51.02 51.02 0.9K
15:25 51.04 51.04 51.04 51.04 2.0K
15:26 51.05 51.07 51.05 51.07 1.1K
15:27 51.07 51.10 51.07 51.08 4.4K
15:28 51.10 51.10 51.10 51.10 2.5K
15:29 51.09 51.11 51.09 51.11 3.0K
15:30 51.11 51.11 51.09 51.09 1.9K
15:31 51.07 51.07 51.03 51.03 1.4K
15:32 51.04 51.04 51.04 51.04 2.3K
15:33 51.03 51.03 51.03 51.03 0.3K
15:34 51.03 51.03 51.00 51.00 2.6K
15:35 51.01 51.01 51.00 51.00 3.7K
15:36 51.01 51.01 50.99 51.01 3.0K
15:37 51.01 51.01 51.01 51.01 0.9K
15:38 51.02 51.02 51.02 51.02 0.9K
15:39 51.04 51.05 51.04 51.05 1.5K
15:40 51.05 51.05 51.03 51.03 3.3K
15:41 51.03 51.03 51.03 51.03 0.4K
15:42 51.04 51.04 51.04 51.04 3.0K
15:43 51.04 51.04 51.04 51.04 0.2K
15:44 51.03 51.03 51.02 51.02 3.5K
15:45 51.01 51.01 51.00 51.01 0.8K
15:46 51.01 51.01 50.99 50.99 4.2K
15:47 50.99 51.02 50.99 51.02 5.7K
15:48 51.03 51.05 51.02 51.05 3.0K
15:49 51.05 51.05 51.05 51.05 0.1K
15:50 51.15 51.15 51.11 51.14 10.7K
15:51 51.14 51.14 51.09 51.09 13.8K
15:52 51.09 51.13 51.09 51.10 5.1K
15:53 51.11 51.14 51.11 51.14 5.6K
15:54 51.14 51.17 51.14 51.17 8.3K
15:55 51.13 51.18 51.00 51.00 21.0K
15:56 50.99 50.99 50.91 50.94 24.3K
15:57 50.94 51.00 50.94 50.99 17.3K
15:58 50.96 50.99 50.96 50.98 15.2K
15:59 50.97 50.98 50.95 50.95 17.1K
16:00 50.91 50.91 50.91 50.91 3,462.9K
16:01 50.91 50.91 50.91 50.91 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available