Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	51.10	51.59	50.21	51.59	91,761	+0.79(+1.56%)
Feb 25, 2010	51.05	51.25	50.64	50.80	127,821	+0.19(+0.38%)
Feb 24, 2010	50.01	51.20	50.01	50.61	196,829	+0.34(+0.68%)
Feb 23, 2010	49.64	50.44	49.42	50.27	137,231	+0.11(+0.22%)
Feb 22, 2010	49.84	50.53	49.44	50.16	133,174	+0.94(+1.91%)
Feb 19, 2010	48.54	49.69	48.54	49.22	282,515	+0.76(+1.57%)
Feb 18, 2010	46.90	48.52	46.90	48.46	136,274	+1.33(+2.82%)
Feb 17, 2010	47.21	47.70	47.00	47.13	198,953	-0.24(-0.51%)
Feb 16, 2010	48.47	48.47	47.12	47.37	64,614	-1.11(-2.29%)
Feb 12, 2010		48.48	48.48	48.48	0	+0.01(+0.02%)
Feb 11, 2010	47.86	48.48	47.86	48.47	122,686	+0.13(+0.27%)
Feb 10, 2010	48.98	49.00	48.19	48.34	123,464	-0.64(-1.31%)
Feb 09, 2010	50.16	50.16	48.49	48.98	308,032	-1.29(-2.57%)
Feb 08, 2010	48.95	50.36	48.42	50.27	277,751	+1.38(+2.82%)
Feb 05, 2010	46.09	48.89	46.09	48.89	283,608	+1.91(+4.07%)
Feb 04, 2010	46.03	48.45	46.03	46.98	354,273	+3.95(+9.18%)
Feb 03, 2010	43.31	43.41	42.80	43.03	59,475	-0.28(-0.65%)
Feb 02, 2010	42.91	43.31	42.66	43.31	95,806	+0.78(+1.83%)
Feb 01, 2010	42.03	42.97	42.03	42.53	67,926	+0.40(+0.95%)
Jan 29, 2010	42.91	43.38	42.13	42.13	119,386	-0.32(-0.75%)
Jan 28, 2010	43.27	43.49	42.39	42.45	20,365	-0.99(-2.28%)
Jan 27, 2010	43.17	43.60	42.78	43.44	31,212	+0.38(+0.88%)
Jan 26, 2010	42.66	43.29	42.34	43.06	84,210	+0.53(+1.25%)
Jan 25, 2010	42.80	43.22	42.46	42.53	32,182	+0.04(+0.09%)
Jan 22, 2010	42.87	43.86	42.49	42.49	132,184	-0.64(-1.48%)
Jan 21, 2010	43.20	43.58	42.28	43.13	98,786	-0.01(-0.02%)
Jan 20, 2010	42.78	43.29	42.74	43.14	90,290	+0.34(+0.79%)
Jan 19, 2010	42.00	42.98	42.00	42.80	232,855	+0.60(+1.42%)
Jan 18, 2010	42.99	42.99	42.08	42.20	18,166	-0.51(-1.19%)
Jan 15, 2010	43.07	43.70	42.71	42.71	98,601	-0.61(-1.41%)
Jan 14, 2010	42.00	43.71	41.85	43.32	260,516	+1.53(+3.66%)
Jan 13, 2010	41.50	42.00	41.48	41.79	40,651	+0.29(+0.70%)
Jan 12, 2010	41.52	41.99	41.42	41.50	30,573	-0.42(-1.00%)
Jan 11, 2010	42.39	42.39	41.85	41.92	36,573	-0.01(-0.02%)
Jan 08, 2010	42.18	42.48	41.79	41.93	50,030	-0.27(-0.64%)
Jan 07, 2010	42.42	42.56	41.80	42.20	36,111	-0.11(-0.26%)
Jan 06, 2010	42.55	42.65	42.24	42.31	44,644	-0.22(-0.52%)
Jan 05, 2010	42.31	42.65	41.69	42.53	41,208	+0.20(+0.47%)
Jan 04, 2010	42.74	42.74	42.18	42.33	44,507	-0.38(-0.89%)
Dec 31, 2009		42.71	42.71	42.71	0	-0.28(-0.65%)
Dec 30, 2009	42.24	42.99	42.02	42.99	35,829	+0.61(+1.44%)
Dec 29, 2009	42.47	42.50	42.10	42.38	31,760	-0.17(-0.40%)
Dec 24, 2009	41.45	42.55	41.43	42.55	40,146	+0.99(+2.38%)
Dec 23, 2009	41.22	41.57	41.15	41.56	39,381	+0.16(+0.39%)
Dec 22, 2009	40.67	41.40	40.33	41.40	99,877	+0.43(+1.05%)
Dec 21, 2009	40.60	40.97	40.06	40.97	385,486	+0.50(+1.24%)
Dec 18, 2009	40.38	40.62	39.98	40.47	142,134	+0.59(+1.48%)
Dec 17, 2009	39.94	40.81	39.88	39.88	50,297	-0.41(-1.02%)
Dec 16, 2009	40.23	40.47	40.03	40.29	63,802	-0.06(-0.15%)
Dec 15, 2009	40.64	40.70	39.70	40.35	81,420	-0.35(-0.86%)
Dec 14, 2009	40.77	40.70	40.36	40.70	28,876	+0.00(+0.00%)
Dec 11, 2009	41.21	41.38	40.56	40.70	35,189	-0.66(-1.60%)
Dec 10, 2009	40.56	41.78	40.53	41.36	71,695	+0.65(+1.60%)
Dec 09, 2009	40.91	40.98	40.01	40.71	117,401	-0.23(-0.56%)
Dec 08, 2009	40.95	41.22	40.70	40.94	49,973	-0.35(-0.85%)
Dec 07, 2009	41.36	41.77	41.29	41.29	90,896	-0.07(-0.17%)
Dec 04, 2009	41.49	41.70	40.81	41.36	109,946	+0.46(+1.12%)
Dec 03, 2009	40.46	41.95	40.46	40.90	92,473	+0.28(+0.69%)
Dec 02, 2009	40.28	40.78	39.79	40.62	65,506	+0.77(+1.93%)