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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 60.88 60.89 60.00 60.04 0.3M
2021-12-30 60.93 61.54 60.83 60.88 0.1M
2021-12-29 61.69 61.90 60.70 60.96 0.4M
2021-12-24 60.59 60.83 60.26 60.82 0.0M
2021-12-23 60.60 60.78 60.31 60.65 0.5M
2021-12-22 60.21 60.56 59.80 60.32 0.3M
2021-12-21 59.31 60.34 59.14 60.26 0.7M
2021-12-20 59.12 59.33 58.48 59.00 0.3M
2021-12-17 59.26 59.93 59.05 59.53 1.4M
2021-12-16 60.53 60.63 59.11 59.26 0.7M
2021-12-15 59.67 60.55 59.35 60.51 1.1M
2021-12-14 59.66 59.93 58.83 59.64 0.4M
2021-12-13 60.81 61.16 59.85 60.06 0.8M
2021-12-10 60.76 61.11 60.27 60.67 0.3M
2021-12-09 61.17 61.60 60.48 60.49 0.3M
2021-12-08 60.75 61.30 60.44 61.19 0.6M
2021-12-07 61.33 61.69 60.74 60.87 0.6M
2021-12-06 59.61 60.78 59.30 60.61 0.8M
2021-12-03 60.59 60.60 58.78 59.50 0.5M
2021-12-02 59.28 60.69 59.25 60.39 0.6M
2021-12-01 60.71 61.48 59.59 59.61 0.5M
2021-11-30 61.91 62.20 60.35 60.56 1.9M
2021-11-29 62.23 62.46 61.74 62.04 0.9M
2021-11-26 62.64 63.39 61.48 61.86 0.5M
2021-11-25 63.18 63.70 63.02 63.32 0.1M
2021-11-24 62.93 63.51 62.73 63.21 0.3M
2021-11-23 64.09 64.22 62.91 63.18 0.7M
2021-11-22 66.25 66.28 64.20 64.22 0.4M
2021-11-19 65.66 66.51 65.61 65.99 0.3M
2021-11-18 65.97 66.10 65.50 65.63 0.4M
2021-11-17 65.35 66.28 65.15 65.90 0.4M
2021-11-16 64.08 65.51 64.08 65.41 0.6M
2021-11-15 64.60 64.92 63.97 64.07 0.5M
2021-11-12 64.68 65.01 64.09 64.51 0.4M
2021-11-11 64.07 64.78 63.86 64.57 0.3M
2021-11-10 64.63 64.99 63.56 63.62 0.4M
2021-11-09 64.87 65.13 64.36 64.95 0.7M
2021-11-08 64.76 65.38 64.20 64.67 0.7M
2021-11-05 63.57 65.13 63.15 64.23 0.8M
2021-11-04 62.41 63.43 62.19 63.41 0.4M
2021-11-03 62.63 62.98 62.34 62.80 0.2M
2021-11-02 62.52 62.97 62.13 62.63 0.3M
2021-11-01 62.63 62.75 61.87 62.29 0.4M
2021-10-29 61.91 62.50 61.73 62.34 0.6M
2021-10-28 61.71 62.16 61.46 62.11 0.7M
2021-10-27 62.41 62.45 61.34 61.47 0.5M
2021-10-26 62.95 62.95 61.94 62.04 0.5M
2021-10-25 62.23 62.68 61.96 62.54 0.5M
2021-10-22 62.30 62.84 62.08 62.22 0.3M
2021-10-21 62.14 62.51 61.89 62.46 0.5M
2021-10-20 62.13 62.40 61.91 62.10 0.3M
2021-10-19 61.95 62.42 61.92 62.10 0.6M
2021-10-18 61.57 62.11 61.41 62.11 0.3M
2021-10-15 62.40 62.40 61.79 61.91 0.6M
2021-10-14 61.94 62.36 61.81 62.15 0.3M
2021-10-13 60.81 61.59 60.81 61.51 0.3M
2021-10-12 61.25 61.25 60.45 60.65 0.5M
2021-10-08 61.71 61.98 61.31 61.33 0.6M
2021-10-07 61.39 62.18 61.39 61.76 0.5M
2021-10-06 60.55 61.33 60.55 61.05 0.4M
2021-10-05 61.06 61.40 60.81 61.12 0.4M
2021-10-04 61.46 61.61 60.08 61.01 0.4M
2021-10-01 62.02 62.24 61.04 62.04 0.3M
2021-09-30 61.92 63.30 61.71 61.82 0.6M
2021-09-29 63.11 63.59 62.27 62.54 0.4M
2021-09-28 63.96 64.47 62.95 63.04 0.6M
2021-09-27 65.17 65.17 64.10 65.00 0.5M
2021-09-24 64.95 65.55 64.95 65.42 0.3M
2021-09-23 65.34 65.81 65.19 65.31 0.4M
2021-09-22 64.03 65.55 64.03 65.42 0.5M
2021-09-21 64.87 65.08 64.41 64.45 0.5M
2021-09-20 64.48 65.15 63.93 64.60 0.6M
2021-09-17 65.70 66.57 65.07 65.24 1.8M
2021-09-16 66.53 66.89 66.07 66.53 0.4M
2021-09-15 66.74 66.83 65.94 66.70 0.5M
2021-09-14 66.24 67.07 66.12 66.83 0.6M
2021-09-13 67.47 67.80 66.15 66.36 0.5M
2021-09-10 68.00 68.13 67.40 67.43 0.3M
2021-09-09 69.00 69.03 67.94 68.01 0.4M
2021-09-08 68.70 69.51 68.60 69.03 0.3M
2021-09-07 68.75 69.00 68.44 68.75 0.3M
2021-09-03 68.64 68.82 68.49 68.66 0.2M
2021-09-02 69.06 69.34 68.68 68.96 0.2M
2021-09-01 69.31 69.65 68.80 69.44 0.4M
2021-08-31 69.09 69.79 69.00 69.21 0.9M
2021-08-30 68.62 69.16 68.62 68.91 0.2M
2021-08-27 68.47 68.79 68.17 68.73 0.3M
2021-08-26 68.41 68.79 68.29 68.45 0.3M
2021-08-25 68.19 68.66 68.06 68.54 0.3M
2021-08-24 67.83 68.16 67.51 68.05 0.2M
2021-08-23 68.20 68.21 67.66 67.93 0.3M
2021-08-20 67.50 68.47 67.43 68.37 0.3M
2021-08-19 66.27 67.60 66.27 67.43 0.3M
2021-08-18 67.09 67.11 66.62 66.91 0.2M
2021-08-17 67.01 67.11 66.66 66.90 0.2M
2021-08-16 67.00 67.19 66.67 67.18 0.3M
2021-08-13 66.78 67.02 66.49 67.01 0.2M
2021-08-12 65.89 66.58 65.62 66.50 0.5M
2021-08-11 65.82 65.87 65.32 65.74 0.3M
2021-08-10 66.12 66.23 65.21 65.75 0.3M
2021-08-09 66.00 66.18 65.45 65.90 0.3M
2021-08-06 65.88 66.90 65.09 66.08 0.5M
2021-08-05 64.49 65.26 64.49 65.23 0.3M
2021-08-04 65.03 65.30 64.69 64.77 0.3M
2021-08-03 65.37 65.60 64.74 64.98 0.3M
2021-07-30 64.16 64.83 64.16 64.80 0.3M
2021-07-29 64.68 65.15 64.56 64.59 0.2M
2021-07-28 64.97 65.24 64.55 64.89 0.3M
2021-07-27 63.96 65.00 63.95 64.97 0.3M
2021-07-26 64.43 64.89 63.70 63.94 0.3M
2021-07-23 64.24 64.56 64.02 64.54 0.3M
2021-07-22 63.95 64.15 63.81 64.05 0.3M
2021-07-21 63.89 63.93 63.55 63.82 0.3M
2021-07-20 62.98 64.17 62.89 63.98 0.3M
2021-07-19 63.18 63.38 62.57 62.93 0.4M
2021-07-16 63.65 63.78 63.16 63.23 0.2M
2021-07-15 63.47 63.80 63.11 63.65 0.4M
2021-07-14 63.67 63.67 63.12 63.39 0.4M
2021-07-13 63.63 63.95 63.12 63.40 0.3M
2021-07-12 64.42 64.51 63.45 63.48 0.4M
2021-07-09 63.81 64.23 63.59 64.15 0.3M
2021-07-08 64.31 64.31 63.68 63.92 0.5M
2021-07-07 64.16 64.89 63.79 64.68 0.5M
2021-07-06 64.10 64.49 63.41 63.87 0.3M
2021-07-05 64.29 64.30 63.67 63.92 0.1M
2021-07-02 63.65 64.28 63.65 64.04 0.4M
2021-06-30 63.30 63.98 62.38 62.95 0.6M
2021-06-29 63.76 64.22 63.64 64.20 0.2M
2021-06-28 63.21 63.97 63.15 63.94 0.3M
2021-06-25 62.39 62.88 62.16 62.87 0.4M
2021-06-24 62.31 62.59 62.19 62.45 0.5M
2021-06-23 62.01 62.28 61.80 62.02 0.5M
2021-06-22 61.89 62.23 61.70 62.20 0.6M
2021-06-21 61.69 62.22 61.33 61.76 0.3M
2021-06-18 62.15 62.21 61.32 61.58 1.9M
2021-06-17 60.90 62.50 60.90 62.14 0.3M
2021-06-16 61.33 61.75 60.84 60.97 0.5M
2021-06-15 60.61 61.37 60.61 61.12 0.4M
2021-06-14 60.49 60.65 60.10 60.60 0.3M
2021-06-11 60.08 60.56 59.83 60.45 0.4M
2021-06-10 59.67 60.19 59.35 60.00 0.4M
2021-06-09 59.26 59.95 58.77 59.59 0.4M
2021-06-08 59.14 59.59 58.61 59.03 0.4M
2021-06-07 58.60 58.99 58.58 58.95 0.3M
2021-06-04 57.99 58.93 57.80 58.68 0.5M
2021-06-03 57.01 58.02 57.00 57.67 0.7M
2021-06-02 57.30 57.82 57.02 57.45 0.7M
2021-06-01 57.21 57.62 56.62 57.29 1.2M
2021-05-31 57.00 57.09 56.64 56.85 0.2M
2021-05-28 56.82 57.69 56.69 56.75 0.6M
2021-05-27 56.26 56.80 55.97 56.45 1.8M
2021-05-26 56.03 56.61 55.88 56.43 0.8M
2021-05-25 55.69 55.90 55.27 55.71 0.6M
2021-05-21 55.89 56.10 55.13 55.20 0.5M
2021-05-20 55.59 56.03 55.54 55.82 0.5M
2021-05-19 54.92 55.46 54.67 55.43 0.5M
2021-05-18 55.40 56.15 55.05 55.63 0.4M
2021-05-17 55.58 55.58 55.07 55.32 0.3M
2021-05-14 55.35 55.99 54.90 55.94 0.5M
2021-05-13 55.80 55.83 55.01 55.03 0.5M
2021-05-12 55.34 55.67 54.88 55.32 0.6M
2021-05-11 56.00 56.42 55.57 55.71 0.9M
2021-05-10 58.16 58.80 56.73 56.77 0.7M
2021-05-07 57.00 58.29 56.54 58.17 0.6M
2021-05-06 57.43 57.43 56.01 56.57 0.7M
2021-05-05 58.44 58.44 57.25 57.30 0.5M
2021-05-04 58.01 58.30 57.80 58.26 0.4M
2021-05-03 58.04 58.72 57.89 58.26 0.2M
2021-04-30 58.30 58.43 57.49 57.88 0.5M
2021-04-29 58.85 59.23 58.38 58.68 0.3M
2021-04-28 59.61 59.63 58.67 58.75 0.4M
2021-04-27 59.34 59.82 58.65 59.51 0.4M
2021-04-26 59.37 59.48 58.59 59.08 0.5M
2021-04-23 61.09 61.37 59.45 59.50 0.5M
2021-04-22 61.17 61.28 60.52 60.98 0.6M
2021-04-21 61.50 61.76 60.69 61.06 0.4M
2021-04-20 61.69 61.89 61.08 61.44 0.3M
2021-04-19 62.13 62.32 61.50 61.75 0.3M
2021-04-16 62.68 62.68 61.92 62.33 0.3M
2021-04-15 62.43 62.68 62.15 62.50 0.3M
2021-04-14 62.11 63.04 61.83 61.89 0.5M
2021-04-13 62.54 62.71 61.95 62.03 0.4M
2021-04-12 61.66 62.42 61.60 62.31 0.6M
2021-04-09 61.78 61.88 61.32 61.87 0.3M
2021-04-08 61.91 62.65 61.78 61.99 0.4M
2021-04-07 61.69 62.13 61.56 61.58 0.4M
2021-04-06 61.25 61.72 60.58 61.51 0.3M
2021-04-05 60.91 61.24 60.69 61.18 0.4M
2021-04-01 60.32 60.89 60.23 60.61 0.4M
2021-03-31 60.06 60.57 59.71 59.92 0.6M
2021-03-30 59.96 60.14 59.45 59.84 0.3M
2021-03-29 60.06 60.53 59.71 60.09 0.6M
2021-03-26 59.95 60.33 59.54 60.27 0.3M
2021-03-25 59.85 60.26 59.46 60.06 0.4M
2021-03-24 61.08 61.44 59.81 59.90 0.5M
2021-03-23 61.88 62.34 60.82 61.09 0.5M
2021-03-22 61.66 62.37 61.54 61.71 0.5M
2021-03-19 60.67 61.97 60.33 61.48 2.4M
2021-03-18 60.42 61.02 60.03 60.59 0.4M
2021-03-17 61.41 61.53 60.31 60.78 0.8M
2021-03-16 61.03 61.62 60.75 61.54 0.7M
2021-03-15 59.42 60.84 59.27 60.77 0.4M
2021-03-12 59.79 59.95 59.11 59.37 0.5M
2021-03-11 59.44 60.60 59.23 59.99 0.7M
2021-03-10 59.07 59.66 58.63 58.75 0.7M
2021-03-09 57.59 59.29 57.59 58.71 0.8M
2021-03-08 57.30 58.05 57.00 57.15 0.5M
2021-03-05 56.76 57.71 55.77 57.36 0.6M
2021-03-04 57.10 57.61 56.16 56.43 0.5M
2021-03-03 58.09 58.37 56.95 57.43 0.7M
2021-03-02 57.88 58.29 57.14 58.08 0.5M
2021-03-01 57.15 57.98 57.15 57.89 0.6M
2021-02-26 57.09 57.32 56.61 56.68 0.7M
2021-02-25 57.05 57.52 56.59 56.93 0.5M
2021-02-24 56.48 57.33 56.00 57.16 0.6M
2021-02-23 57.01 57.37 56.17 56.70 0.5M
2021-02-22 58.30 58.34 57.36 57.53 0.4M
2021-02-19 59.29 59.30 58.17 58.92 0.4M
2021-02-18 59.42 59.93 58.62 59.42 0.8M
2021-02-17 59.92 59.92 59.08 59.64 0.4M
2021-02-16 60.92 61.02 59.75 60.04 0.9M
2021-02-12 61.18 61.25 59.88 60.93 0.5M
2021-02-11 62.16 62.25 61.11 61.31 0.6M
2021-02-10 62.71 62.81 61.76 62.15 0.6M
2021-02-09 62.90 63.26 62.27 62.48 0.4M
2021-02-08 62.45 63.73 62.38 62.76 0.4M
2021-02-05 61.56 63.71 61.51 62.24 1.1M
2021-02-04 60.69 61.13 59.62 60.98 0.5M
2021-02-03 59.88 60.27 59.15 60.18 0.5M
2021-02-02 59.26 59.86 58.99 59.81 0.3M
2021-02-01 57.68 59.13 57.61 59.03 0.3M
2021-01-29 58.87 59.11 57.13 57.28 0.7M
2021-01-28 59.04 59.51 58.50 59.32 0.4M
2021-01-27 59.18 59.57 58.51 59.00 0.8M
2021-01-26 59.37 59.40 58.67 59.28 0.3M
2021-01-25 59.63 59.72 58.80 59.39 0.2M
2021-01-22 59.29 59.71 59.29 59.59 0.3M
2021-01-21 60.04 60.04 59.16 59.37 0.4M
2021-01-20 59.76 60.15 59.58 60.10 0.4M
2021-01-19 58.94 59.60 58.86 59.42 0.4M
2021-01-18 58.99 59.51 58.88 58.92 0.1M
2021-01-15 58.84 59.20 58.42 58.84 0.3M
2021-01-14 57.31 59.32 57.21 58.61 0.7M
2021-01-13 56.69 57.66 56.45 57.44 0.5M
2021-01-12 56.34 56.65 55.81 56.54 0.7M
2021-01-11 57.10 57.39 56.29 56.55 0.5M
2021-01-08 56.78 57.31 56.70 57.10 1.3M
2021-01-07 57.18 57.45 56.61 56.69 0.7M
2021-01-06 57.63 57.82 56.84 56.88 0.7M
2021-01-05 57.82 58.38 57.60 57.92 0.3M
2021-01-04 58.07 58.33 57.44 58.01 0.4M