Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	60.28	61.60	60.27	60.99	170,014	+0.93(+1.55%)
Mar 29, 2012	59.51	60.17	59.51	60.06	176,966	+0.15(+0.25%)
Mar 28, 2012	59.50	60.21	59.43	59.91	334,564	+0.41(+0.69%)
Mar 27, 2012	59.79	59.89	59.42	59.50	444,769	-0.10(-0.17%)
Mar 26, 2012	57.83	59.74	57.60	59.60	143,556	+1.70(+2.94%)
Mar 23, 2012	57.82	58.34	57.81	57.90	62,434	-0.28(-0.48%)
Mar 22, 2012	57.99	58.40	57.74	58.18	119,857	+0.05(+0.09%)
Mar 21, 2012	58.51	58.61	57.87	58.13	231,676	-0.37(-0.63%)
Mar 20, 2012	58.54	58.65	58.10	58.50	171,944	-0.05(-0.09%)
Mar 19, 2012	58.68	59.05	58.35	58.55	91,642	-0.13(-0.22%)
Mar 16, 2012	59.29	59.36	58.68	58.68	124,001	-0.70(-1.18%)
Mar 15, 2012	59.98	60.34	59.21	59.38	112,256	-0.14(-0.24%)
Mar 14, 2012	59.21	59.52	59.00	59.52	87,073	+0.33(+0.56%)
Mar 13, 2012	58.71	59.20	58.45	59.19	124,046	+0.69(+1.18%)
Mar 12, 2012	60.05	60.05	58.33	58.50	127,120	-1.52(-2.53%)
Mar 09, 2012	60.42	60.42	59.40	60.02	181,786	+0.27(+0.45%)
Mar 08, 2012	59.44	59.90	58.95	59.75	208,464	+0.75(+1.27%)
Mar 07, 2012	58.30	59.50	58.08	59.00	108,204	+0.58(+0.99%)
Mar 06, 2012	59.91	59.91	57.71	58.42	156,441	-1.50(-2.50%)
Mar 05, 2012	60.60	60.81	59.78	59.92	68,757	-0.68(-1.12%)
Mar 02, 2012	60.02	60.60	60.00	60.60	68,192	+0.21(+0.35%)
Mar 01, 2012	60.18	60.63	60.08	60.39	84,083	+0.03(+0.05%)
Feb 29, 2012	60.80	61.18	60.10	60.36	208,489	-0.50(-0.82%)
Feb 28, 2012	60.31	61.07	60.31	60.86	179,913	-0.21(-0.34%)
Feb 27, 2012	61.79	61.79	60.44	61.07	39,799	-0.72(-1.17%)
Feb 24, 2012	61.49	62.00	61.16	61.79	138,874	+0.54(+0.88%)
Feb 23, 2012	60.90	61.55	60.36	61.25	119,768	+0.32(+0.53%)
Feb 22, 2012	60.65	61.41	60.31	60.93	104,321	+0.89(+1.48%)
Feb 21, 2012	59.00	60.39	59.00	60.04	186,253	-0.16(-0.27%)
Feb 17, 2012		60.20	60.20	60.20	0	-0.47(-0.77%)
Feb 16, 2012	61.00	61.42	60.51	60.67	469,490	-0.59(-0.96%)
Feb 15, 2012	61.98	61.98	61.09	61.26	177,615	-0.72(-1.16%)
Feb 14, 2012	62.37	62.59	61.31	61.98	407,427	-0.39(-0.63%)
Feb 13, 2012	60.16	62.66	60.16	62.37	261,751	+2.05(+3.40%)
Feb 10, 2012	60.99	61.46	60.11	60.32	136,975	-0.49(-0.81%)
Feb 09, 2012	59.90	60.95	59.56	60.81	123,499	+0.83(+1.38%)
Feb 08, 2012	60.81	60.95	59.91	59.98	88,981	-0.57(-0.94%)
Feb 07, 2012	60.38	60.96	59.14	60.55	219,622	+0.17(+0.28%)
Feb 06, 2012	60.01	60.56	59.32	60.38	199,978	+0.01(+0.02%)
Feb 03, 2012	60.35	60.68	59.49	60.37	556,464	+0.03(+0.05%)
Feb 02, 2012	58.56	62.36	58.56	60.34	914,835	+7.68(+14.58%)
Feb 01, 2012	51.23	52.66	49.91	52.66	598,306	+1.84(+3.62%)
Jan 31, 2012	52.95	52.96	50.52	50.82	532,878	-1.92(-3.64%)
Jan 30, 2012	53.03	53.44	52.62	52.74	196,201	-0.73(-1.37%)
Jan 27, 2012	53.47	53.98	52.99	53.47	196,923	+0.22(+0.41%)
Jan 26, 2012	51.99	54.75	51.67	53.25	254,608	+1.58(+3.06%)
Jan 25, 2012	50.38	52.04	50.38	51.67	186,366	+1.41(+2.81%)
Jan 24, 2012	50.38	50.64	49.93	50.26	124,262	-0.13(-0.26%)
Jan 23, 2012	50.71	51.01	49.90	50.39	91,313	-0.30(-0.59%)
Jan 20, 2012	50.70	51.21	50.41	50.69	143,207	-0.02(-0.04%)
Jan 19, 2012	50.13	51.17	50.13	50.71	160,831	+0.55(+1.10%)
Jan 18, 2012	49.42	50.19	49.19	50.16	164,174	+0.81(+1.64%)
Jan 17, 2012	50.00	50.08	48.67	49.35	521,481	-0.30(-0.60%)
Jan 16, 2012	49.41	49.79	49.34	49.65	15,862	+0.30(+0.61%)
Jan 13, 2012	50.58	50.58	49.27	49.35	247,749	-1.43(-2.82%)
Jan 12, 2012	50.66	51.15	50.36	50.78	260,820	+0.09(+0.18%)
Jan 11, 2012	50.60	51.06	49.66	50.69	152,470	+0.09(+0.18%)
Jan 10, 2012	52.68	52.68	50.25	50.60	230,949	-1.51(-2.90%)
Jan 09, 2012	51.96	52.57	51.64	52.11	142,144	-0.04(-0.08%)
Jan 06, 2012	52.75	52.85	51.96	52.15	275,372	-0.55(-1.04%)
Jan 05, 2012	52.37	53.10	52.20	52.70	158,034	+0.35(+0.67%)