Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	66.99	67.27	66.68	66.86	433,031	-0.26(-0.39%)
Mar 30, 2015	67.56	67.62	66.85	67.12	368,939	+0.22(+0.33%)
Mar 27, 2015	67.32	67.45	66.83	66.90	221,422	-0.16(-0.24%)
Mar 26, 2015	67.48	67.56	66.67	67.06	393,333	-0.69(-1.02%)
Mar 25, 2015	69.91	70.06	67.67	67.75	348,899	-2.16(-3.09%)
Mar 24, 2015	70.38	71.03	69.55	69.91	271,457	-0.70(-0.99%)
Mar 23, 2015	71.92	71.92	70.31	70.61	173,778	-0.62(-0.87%)
Mar 20, 2015	71.44	71.45	70.57	71.23	218,982	+0.03(+0.04%)
Mar 19, 2015	71.28	71.91	71.01	71.20	167,486	+0.31(+0.44%)
Mar 18, 2015	71.09	71.51	70.62	70.89	177,579	-0.23(-0.32%)
Mar 17, 2015	69.73	71.19	69.73	71.12	202,624	+0.71(+1.01%)
Mar 16, 2015	70.00	70.70	69.90	70.41	240,025	+0.53(+0.76%)
Mar 13, 2015	70.00	70.47	69.36	69.88	216,136	-0.38(-0.54%)
Mar 12, 2015	68.59	70.63	68.51	70.26	368,390	+1.80(+2.63%)
Mar 11, 2015	68.93	69.45	68.23	68.46	297,661	-0.55(-0.80%)
Mar 10, 2015	72.00	72.08	68.91	69.01	314,286	-3.41(-4.71%)
Mar 09, 2015	71.73	72.59	71.35	72.42	243,996	+0.86(+1.20%)
Mar 06, 2015	71.79	72.18	71.00	71.56	263,267	-0.47(-0.65%)
Mar 05, 2015	72.07	72.61	71.88	72.03	169,570	+0.14(+0.19%)
Mar 04, 2015		72.52	72.52	71.89	159,521	-0.63(-0.87%)
Mar 03, 2015	73.61	73.61	72.03	72.52	178,726	-0.87(-1.19%)
Mar 02, 2015	73.19	73.76	72.57	73.39	377,642	+0.57(+0.78%)
Feb 27, 2015	74.14	74.14	72.60	72.82	310,774	-1.34(-1.81%)
Feb 26, 2015		74.54		74.16	228,605	+1.19(+1.63%)
Feb 25, 2015	72.63	73.67	72.40	72.97	346,276	+0.33(+0.45%)
Feb 24, 2015	74.00	74.35	72.12	72.64	455,059	-2.07(-2.77%)
Feb 23, 2015	74.76	75.05	73.91	74.71	220,825	-0.09(-0.12%)
Feb 20, 2015	74.13	74.91	74.13	74.80	175,880	+0.25(+0.34%)
Feb 19, 2015	74.04	74.60	74.04	74.55	134,160	+0.30(+0.40%)
Feb 18, 2015	74.86	75.23	73.92	74.25	282,645	-0.75(-1.00%)
Feb 17, 2015	75.94	76.53	74.83	75.00	262,414	-1.24(-1.63%)
Feb 13, 2015		76.24	76.24	76.24	0	+1.06(+1.41%)
Feb 12, 2015	76.00	76.54	74.50	75.18	204,997	-0.31(-0.41%)
Feb 11, 2015	74.50	75.49	74.34	75.49	277,964	+1.34(+1.81%)
Feb 10, 2015	72.99	74.56	72.99	74.15	177,099	+1.19(+1.63%)
Feb 09, 2015	72.57	73.57	72.14	72.96	214,856	+0.46(+0.63%)
Feb 06, 2015	73.48	74.39	72.09	72.50	205,935	-0.69(-0.94%)
Feb 05, 2015	71.13	73.33	70.93	73.19	297,247	+2.10(+2.95%)
Feb 04, 2015	70.86	71.18	70.22	71.09	207,989	+0.35(+0.49%)
Feb 03, 2015	68.35	71.51	68.35	70.74	462,580	+0.54(+0.77%)
Feb 02, 2015	72.03	72.64	69.63	70.20	421,607	-1.86(-2.58%)
Jan 30, 2015	70.39	72.27	70.22	72.06	505,616	+1.65(+2.34%)
Jan 29, 2015	67.65	71.53	67.65	70.41	680,865	+2.62(+3.86%)
Jan 28, 2015	70.97	70.97	66.31	67.79	1,195,855	-6.13(-8.29%)
Jan 27, 2015	73.23	74.26	71.75	73.92	315,876	+0.69(+0.94%)
Jan 26, 2015	72.51	73.71	72.24	73.23	232,848	+0.58(+0.80%)
Jan 23, 2015	72.46	73.88	72.46	72.65	279,655	+0.43(+0.60%)
Jan 22, 2015	72.15	72.50	71.45	72.22	196,433	+0.36(+0.50%)
Jan 21, 2015	71.82	72.28	70.47	71.86	301,597	+0.71(+1.00%)
Jan 20, 2015	71.82	71.82	70.10	71.15	274,910	-0.16(-0.22%)
Jan 19, 2015	69.98	71.82	69.61	71.31	116,559	+1.53(+2.19%)
Jan 16, 2015	68.56	69.95	68.56	69.78	269,668	+1.28(+1.87%)
Jan 15, 2015		69.34		68.50	350,800	+0.98(+1.45%)
Jan 14, 2015	68.25	68.25	67.03	67.52	272,457	-0.98(-1.43%)
Jan 13, 2015	67.55	69.09	67.31	68.50	204,664	+1.42(+2.12%)
Jan 12, 2015	67.75	67.92	66.15	67.08	168,880	-0.53(-0.78%)
Jan 09, 2015	67.79	67.86	67.10	67.61	120,303	+0.07(+0.10%)
Jan 08, 2015	66.79	68.72	66.79	67.54	158,819	+1.13(+1.70%)
Jan 07, 2015	65.94	66.52	64.50	66.41	299,620	+0.98(+1.50%)
Jan 06, 2015	66.51	67.10	65.19	65.43	299,149	-1.47(-2.20%)
Jan 05, 2015	68.30	68.30	66.83	66.90	244,987	-1.30(-1.91%)