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 52.65 52.65 51.97 51.97 11.1K
09:31 51.98 52.03 51.81 51.81 1.9K
09:32 51.79 52.02 51.79 52.02 2.4K
09:33 51.96 51.96 51.96 51.96 0.2K
09:34 51.96 51.96 51.94 51.94 0.4K
09:35 51.91 52.04 51.91 52.04 1.4K
09:36 52.20 52.26 52.20 52.26 0.4K
09:37 52.31 52.34 52.31 52.34 0.6K
09:38 52.35 52.35 52.23 52.23 1.2K
09:39 52.21 52.21 52.21 52.21 0.1K
09:40 52.13 52.15 52.00 52.00 4.8K
09:41 51.95 51.97 51.95 51.97 0.6K
09:42 51.99 52.00 51.96 51.96 0.7K
09:43 51.99 52.01 51.99 52.01 9.7K
09:44 52.00 52.01 52.00 52.01 0.3K
09:45 52.00 52.09 51.99 52.09 16.7K
09:46 52.10 52.10 51.98 51.98 2.4K
09:47 51.97 51.97 51.90 51.90 1.0K
09:48 51.86 51.86 51.80 51.80 0.3K
09:49 51.78 51.84 51.78 51.79 1.5K
09:50 51.77 51.80 51.75 51.79 2.0K
09:51 51.82 51.82 51.79 51.79 0.6K
09:52 51.79 51.79 51.77 51.77 0.9K
09:53 51.83 51.83 51.81 51.81 0.5K
09:54 51.79 51.81 51.78 51.81 1.4K
09:55 51.84 51.88 51.84 51.88 0.5K
09:56 51.91 51.96 51.91 51.94 1.8K
09:57 51.93 51.94 51.93 51.94 0.5K
09:58 51.96 51.98 51.96 51.98 0.5K
09:59 51.98 51.99 51.96 51.96 1.2K
10:00 51.97 51.97 51.97 51.97 0.4K
10:01 51.97 51.97 51.92 51.92 2.2K
10:02 51.91 51.91 51.91 51.91 0.3K
10:03 51.89 51.89 51.83 51.83 0.7K
10:04 51.82 51.83 51.82 51.83 0.7K
10:05 51.82 51.82 51.79 51.79 1.1K
10:06 51.77 51.83 51.77 51.83 2.3K
10:07 51.81 51.83 51.81 51.83 0.6K
10:08 51.84 51.84 51.84 51.84 0.2K
10:09 51.85 51.86 51.85 51.86 0.5K
10:10 51.90 51.93 51.90 51.93 0.8K
10:11 51.94 51.96 51.94 51.96 0.5K
10:12 51.95 51.95 51.94 51.94 0.3K
10:13 51.96 51.96 51.92 51.92 1.0K
10:14 51.93 51.96 51.93 51.96 0.4K
10:15 51.97 51.97 51.97 51.97 0.1K
10:16 52.00 52.00 51.97 51.98 1.1K
10:17 51.98 51.99 51.98 51.99 2.2K
10:18 51.99 51.99 51.98 51.98 0.5K
10:19 51.96 51.96 51.96 51.96 0.2K
10:20 51.96 51.96 51.96 51.96 0.3K
10:21 51.95 51.96 51.95 51.96 0.3K
10:22 51.97 51.99 51.97 51.99 0.8K
10:23 51.98 51.98 51.98 51.98 0.4K
10:24 52.00 52.00 51.97 51.97 1.3K
10:25 51.96 51.96 51.96 51.96 0.1K
10:26 52.01 52.01 52.00 52.00 4.0K
10:27 51.97 52.05 51.97 52.05 2.9K
10:28 52.04 52.04 52.00 52.00 1.7K
10:29 52.03 52.03 52.02 52.03 1.2K
10:30 51.99 52.01 51.99 52.00 1.5K
10:31 52.03 52.03 51.99 51.99 2.6K
10:32 52.00 52.00 52.00 52.00 0.1K
10:33 52.00 52.01 52.00 52.01 0.8K
10:34 51.99 52.00 51.98 51.98 0.8K
10:35 52.04 52.06 52.03 52.03 3.4K
10:36 52.03 52.03 51.94 51.94 1.1K
10:37 51.97 51.97 51.97 51.97 0.6K
10:38 51.99 52.00 51.97 52.00 1.2K
10:39 51.99 51.99 51.98 51.98 0.2K
10:40 51.99 51.99 51.97 51.99 1.1K
10:41 52.00 52.00 51.99 51.99 0.2K
10:42 52.00 52.00 51.98 51.98 0.7K
10:44 51.97 51.97 51.97 51.97 0.1K
10:45 52.02 52.06 52.02 52.06 1.3K
10:46 52.05 52.05 52.05 52.05 0.7K
10:47 52.03 52.03 52.00 52.00 7.6K
10:49 52.01 52.02 52.01 52.01 0.4K
10:50 52.00 52.00 51.99 51.99 0.4K
10:51 51.97 51.99 51.97 51.97 0.4K
10:52 52.01 52.02 52.01 52.01 1.0K
10:53 51.98 51.98 51.98 51.98 0.5K
10:54 51.99 51.99 51.97 51.99 0.6K
10:55 51.99 52.01 51.99 52.01 0.7K
10:57 52.00 52.00 52.00 52.00 0.3K
10:58 52.00 52.00 52.00 52.00 0.1K
10:59 51.99 51.99 51.99 51.99 0.6K
11:00 51.98 52.00 51.98 52.00 0.5K
11:01 52.00 52.00 52.00 52.00 0.1K
11:02 52.00 52.00 51.96 51.96 0.6K
11:03 51.97 51.97 51.97 51.97 0.4K
11:04 51.98 51.98 51.98 51.98 0.2K
11:05 51.98 52.01 51.97 52.00 2.2K
11:06 51.99 51.99 51.99 51.99 0.1K
11:07 51.99 51.99 51.99 51.99 0.1K
11:09 51.99 52.00 51.99 52.00 2.0K
11:10 51.99 51.99 51.99 51.99 0.4K
11:11 51.98 51.98 51.96 51.96 0.5K
11:12 51.97 51.98 51.97 51.98 0.5K
11:13 51.99 51.99 51.99 51.99 0.6K
11:14 51.99 51.99 51.97 51.97 0.9K
11:15 51.97 52.00 51.97 52.00 1.0K
11:16 51.96 51.96 51.93 51.94 1.1K
11:17 51.90 51.90 51.86 51.86 3.8K
11:18 51.85 51.92 51.84 51.92 5.2K
11:19 51.91 51.92 51.90 51.92 1.2K
11:20 51.89 51.89 51.88 51.89 1.2K
11:21 51.89 51.92 51.88 51.92 1.2K
11:22 51.91 51.93 51.91 51.93 0.9K
11:23 51.92 51.92 51.92 51.92 0.3K
11:24 51.90 51.90 51.90 51.90 0.3K
11:25 51.89 51.92 51.89 51.92 1.0K
11:26 51.91 51.91 51.89 51.89 0.5K
11:27 51.90 51.90 51.89 51.90 1.3K
11:28 51.91 51.91 51.90 51.90 0.3K
11:29 51.90 51.90 51.87 51.87 1.5K
11:30 51.86 51.86 51.86 51.86 0.1K
11:31 51.83 51.84 51.82 51.82 1.9K
11:32 51.84 51.87 51.84 51.87 1.4K
11:34 51.85 51.85 51.79 51.79 1.9K
11:35 51.78 51.78 51.72 51.72 0.7K
11:36 51.74 51.74 51.74 51.74 0.2K
11:37 51.71 51.74 51.71 51.74 0.9K
11:38 51.74 51.75 51.74 51.75 0.4K
11:39 51.77 51.77 51.77 51.77 0.4K
11:40 51.76 51.76 51.76 51.76 0.3K
11:41 51.78 51.78 51.78 51.78 0.6K
11:42 51.79 51.80 51.79 51.80 0.3K
11:43 51.79 51.80 51.79 51.80 0.8K
11:44 51.80 51.81 51.80 51.81 0.4K
11:45 51.81 51.81 51.80 51.81 0.3K
11:46 51.81 51.83 51.81 51.83 1.0K
11:47 51.84 51.84 51.83 51.83 0.2K
11:48 51.82 51.84 51.81 51.84 2.5K
11:49 51.84 51.86 51.84 51.86 0.3K
11:50 51.87 51.90 51.87 51.90 0.8K
11:53 51.91 51.93 51.91 51.93 0.3K
11:54 51.94 51.94 51.92 51.92 0.2K
11:55 51.91 51.95 51.91 51.95 1.3K
11:56 51.95 51.95 51.93 51.93 0.8K
11:57 51.96 51.96 51.96 51.96 0.1K
11:58 51.96 51.96 51.96 51.96 0.2K
12:00 51.96 51.96 51.96 51.96 0.3K
12:01 51.95 51.95 51.94 51.94 0.4K
12:02 51.94 51.94 51.94 51.94 0.4K
12:03 51.91 51.91 51.91 51.91 0.8K
12:04 51.92 51.92 51.92 51.92 0.6K
12:05 51.93 51.93 51.93 51.93 0.2K
12:06 51.95 51.95 51.94 51.94 0.4K
12:08 51.96 51.96 51.96 51.96 0.3K
12:12 51.99 51.99 51.99 51.99 0.8K
12:14 52.00 52.00 52.00 52.00 0.8K
12:15 52.00 52.00 52.00 52.00 0.6K
12:18 51.99 51.99 51.96 51.96 1.1K
12:19 51.96 51.96 51.96 51.96 0.1K
12:20 51.97 52.00 51.97 51.99 2.1K
12:21 52.00 52.00 52.00 52.00 0.7K
12:22 52.00 52.00 51.99 51.99 1.0K
12:23 51.98 51.98 51.98 51.98 0.5K
12:24 51.97 51.97 51.97 51.97 0.2K
12:26 51.96 51.96 51.96 51.96 0.2K
12:28 51.98 51.99 51.98 51.99 0.7K
12:30 51.99 52.00 51.99 52.00 1.0K
12:31 51.99 51.99 51.99 51.99 0.6K
12:35 52.00 52.00 52.00 52.00 0.1K
12:36 52.00 52.00 52.00 52.00 0.5K
12:37 51.99 51.99 51.97 51.97 1.2K
12:38 51.97 51.97 51.97 51.97 0.3K
12:39 51.97 51.97 51.97 51.97 0.6K
12:41 51.97 51.97 51.96 51.96 0.6K
12:42 51.97 51.98 51.97 51.98 1.2K
12:43 51.98 51.99 51.98 51.99 0.5K
12:47 51.97 51.97 51.96 51.97 1.0K
12:48 51.96 51.96 51.96 51.96 0.3K
12:50 51.95 51.97 51.95 51.97 0.2K
12:52 51.95 51.95 51.94 51.95 1.1K
12:56 51.95 51.96 51.95 51.96 0.7K
12:57 51.95 51.95 51.95 51.95 0.6K
12:58 51.94 51.94 51.93 51.93 0.7K
13:00 51.93 51.94 51.93 51.94 1.2K
13:01 51.96 51.97 51.96 51.97 1.6K
13:02 52.00 52.00 51.98 51.98 4.6K
13:03 51.98 52.00 51.98 52.00 0.7K
13:04 51.99 51.99 51.99 51.99 0.4K
13:05 52.00 52.00 52.00 52.00 1.0K
13:08 52.00 52.00 51.99 51.99 0.9K
13:09 51.99 51.99 51.99 51.99 0.9K
13:10 51.99 51.99 51.99 51.99 0.5K
13:11 51.98 51.98 51.94 51.95 1.6K
13:13 51.94 51.94 51.92 51.92 1.1K
13:14 51.93 51.93 51.93 51.93 0.3K
13:15 51.94 51.95 51.94 51.95 0.5K
13:16 51.96 51.96 51.96 51.96 0.3K
13:17 51.97 51.97 51.97 51.97 0.2K
13:18 51.94 51.94 51.94 51.94 0.8K
13:19 51.95 51.95 51.95 51.95 0.1K
13:20 51.95 51.95 51.95 51.95 0.5K
13:21 51.95 51.96 51.95 51.96 0.8K
13:22 51.97 51.99 51.97 51.99 0.8K
13:23 51.99 51.99 51.99 51.99 0.1K
13:24 51.99 51.99 51.96 51.96 0.9K
13:26 51.95 51.95 51.95 51.95 0.3K
13:27 51.93 51.93 51.93 51.93 0.7K
13:28 51.93 51.93 51.93 51.93 0.4K
13:30 51.94 51.94 51.94 51.94 0.1K
13:31 51.94 51.94 51.93 51.93 0.6K
13:32 51.94 51.94 51.94 51.94 0.3K
13:33 51.93 51.93 51.93 51.93 1.1K
13:36 51.92 51.92 51.91 51.91 1.2K
13:37 51.91 51.92 51.91 51.92 0.2K
13:38 51.91 51.93 51.91 51.93 2.0K
13:40 51.96 51.96 51.96 51.96 1.1K
13:41 51.97 51.97 51.96 51.96 0.2K
13:42 51.95 51.95 51.95 51.95 0.7K
13:43 51.95 51.95 51.95 51.95 0.3K
13:45 51.95 51.95 51.95 51.95 0.2K
13:46 51.96 51.97 51.96 51.97 0.7K
13:47 51.97 51.98 51.97 51.98 0.9K
13:48 51.97 51.98 51.97 51.98 0.6K
13:50 52.00 52.00 52.00 52.00 2.6K
13:51 52.00 52.01 52.00 52.01 4.6K
13:54 52.01 52.01 51.99 51.99 0.5K
13:55 51.99 51.99 51.98 51.98 1.0K
13:56 51.97 51.97 51.95 51.95 0.3K
13:59 51.94 51.94 51.93 51.93 0.7K
14:01 51.94 51.94 51.94 51.94 0.1K
14:02 51.93 51.93 51.93 51.93 0.2K
14:03 51.92 51.92 51.92 51.92 0.7K
14:04 51.92 51.93 51.92 51.93 1.2K
14:05 51.92 51.93 51.92 51.93 0.4K
14:06 51.93 51.93 51.92 51.92 1.7K
14:09 51.93 51.94 51.93 51.94 1.0K
14:10 51.97 51.97 51.97 51.97 1.1K
14:11 51.98 51.99 51.98 51.99 1.5K
14:12 52.00 52.00 52.00 52.00 0.5K
14:13 51.98 51.98 51.98 51.98 0.4K
14:15 52.00 52.00 51.99 51.99 1.7K
14:16 51.98 51.98 51.94 51.94 1.0K
14:17 51.94 51.95 51.94 51.95 0.7K
14:19 51.94 51.96 51.94 51.96 0.5K
14:20 51.93 51.98 51.93 51.98 1.7K
14:21 51.98 52.00 51.98 52.00 0.6K
14:23 51.99 51.99 51.98 51.98 1.0K
14:26 51.99 51.99 51.99 51.99 0.4K
14:27 51.99 51.99 51.99 51.99 0.5K
14:30 51.97 51.97 51.97 51.97 0.3K
14:31 51.98 51.99 51.98 51.99 0.9K
14:32 51.99 52.00 51.99 52.00 1.1K
14:33 51.99 51.99 51.96 51.96 0.7K
14:38 51.94 51.94 51.94 51.94 1.2K
14:39 51.93 51.93 51.93 51.93 0.1K
14:40 51.92 51.93 51.91 51.91 0.7K
14:42 51.92 51.95 51.92 51.95 1.3K
14:44 51.94 51.94 51.94 51.94 0.2K
14:45 51.95 51.96 51.95 51.96 0.7K
14:47 51.96 51.96 51.96 51.96 0.1K
14:48 51.97 51.97 51.95 51.95 0.6K
14:49 51.96 51.99 51.96 51.99 0.9K
14:51 51.97 51.97 51.97 51.97 1.0K
14:52 51.97 51.97 51.97 51.97 0.2K
14:53 51.97 51.99 51.97 51.99 1.2K
14:54 52.00 52.00 52.00 52.00 0.2K
14:55 51.98 51.99 51.98 51.99 0.9K
14:56 51.99 51.99 51.99 51.99 0.5K
14:59 51.99 52.00 51.99 52.00 0.9K
15:00 52.01 52.01 51.97 51.97 1.6K
15:03 51.97 51.97 51.97 51.97 0.1K
15:05 51.96 51.97 51.96 51.97 0.2K
15:06 51.98 51.99 51.96 51.97 1.2K
15:07 51.97 51.98 51.97 51.98 0.9K
15:08 51.98 51.98 51.97 51.98 1.3K
15:09 51.99 51.99 51.99 51.99 0.1K
15:10 51.95 51.98 51.95 51.98 1.6K
15:11 51.96 51.96 51.96 51.96 0.6K
15:12 51.98 51.98 51.98 51.98 0.5K
15:13 51.98 51.98 51.95 51.95 1.0K
15:15 51.96 51.96 51.96 51.96 0.2K
15:16 51.97 51.97 51.97 51.97 1.0K
15:17 51.98 51.99 51.98 51.99 0.4K
15:18 51.99 51.99 51.95 51.97 1.9K
15:19 51.98 51.99 51.98 51.99 2.2K
15:20 52.00 52.00 52.00 52.00 0.1K
15:21 52.00 52.00 52.00 52.00 0.3K
15:22 52.00 52.05 52.00 52.05 3.1K
15:23 52.05 52.06 52.03 52.03 1.2K
15:24 52.04 52.04 52.04 52.04 0.4K
15:25 52.04 52.04 52.04 52.04 0.7K
15:26 52.04 52.04 52.04 52.04 0.2K
15:27 52.05 52.07 52.04 52.07 2.4K
15:28 52.07 52.08 52.07 52.08 0.5K
15:29 52.04 52.06 52.04 52.06 0.6K
15:30 52.06 52.06 51.99 52.00 3.8K
15:31 51.99 52.02 51.99 52.02 1.8K
15:32 52.00 52.00 52.00 52.00 3.0K
15:33 52.00 52.00 51.99 51.99 0.8K
15:34 51.98 51.98 51.97 51.97 0.2K
15:35 51.98 51.99 51.98 51.99 1.5K
15:36 51.99 51.99 51.99 51.99 1.0K
15:37 52.00 52.02 52.00 52.02 0.9K
15:38 52.02 52.02 52.02 52.02 0.8K
15:39 52.01 52.02 52.01 52.02 1.6K
15:40 52.01 52.02 51.99 51.99 4.8K
15:41 52.01 52.01 52.01 52.01 1.0K
15:42 52.00 52.01 52.00 52.01 1.3K
15:43 52.01 52.01 52.00 52.00 3.5K
15:44 52.01 52.01 52.00 52.00 0.9K
15:45 52.00 52.02 52.00 52.02 4.2K
15:46 52.02 52.02 52.02 52.02 4.7K
15:47 52.02 52.02 52.01 52.02 5.0K
15:48 52.02 52.02 52.01 52.01 1.8K
15:49 52.01 52.01 52.01 52.01 5.8K
15:50 52.02 52.05 52.01 52.03 10.3K
15:51 52.03 52.04 52.03 52.04 2.2K
15:52 52.03 52.03 52.00 52.01 5.2K
15:53 52.01 52.02 52.00 52.01 8.6K
15:54 52.01 52.05 52.00 52.00 11.6K
15:55 51.99 52.05 51.99 52.05 6.6K
15:56 52.02 52.03 52.01 52.01 10.2K
15:57 52.01 52.05 52.01 52.02 8.5K
15:58 52.02 52.03 52.02 52.02 11.8K
15:59 52.01 52.02 52.00 52.02 15.7K
16:00 52.02 52.02 52.02 52.02 193.9K
16:01 52.02 52.02 52.02 52.02 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available