Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	25.35	25.69	25.08	25.69	106,704	+0.19(+0.75%)
Mar 29, 2007	25.50	25.74	25.13	25.50	209,875	-0.02(-0.08%)
Mar 28, 2007	26.10	26.10	25.41	25.52	123,378	-0.45(-1.73%)
Mar 27, 2007	26.10	26.23	25.86	25.97	77,157	-0.56(-2.11%)
Mar 26, 2007	26.49	26.69	26.21	26.53	76,411	+0.25(+0.95%)
Mar 23, 2007	26.09	26.73	26.07	26.28	124,842	+0.19(+0.73%)
Mar 22, 2007	25.78	26.42	25.78	26.09	162,618	+0.12(+0.46%)
Mar 21, 2007	26.23	26.23	25.54	25.97	121,480	-0.48(-1.81%)
Mar 20, 2007	25.71	26.45	25.54	26.45	259,383	+0.55(+2.12%)
Mar 19, 2007	25.24	25.98	25.06	25.90	197,647	+0.80(+3.19%)
Mar 16, 2007	24.90	25.23	24.89	25.10	214,927	+0.16(+0.64%)
Mar 15, 2007	24.49	25.24	24.40	24.94	172,157	+0.58(+2.38%)
Mar 14, 2007	24.67	24.79	23.99	24.36	180,895	-0.04(-0.16%)
Mar 13, 2007	24.76	24.85	24.39	24.40	132,212	-0.62(-2.48%)
Mar 12, 2007	25.04	25.37	24.72	25.02	126,448	-0.31(-1.22%)
Mar 09, 2007	25.17	25.69	25.00	25.33	51,818	-0.13(-0.51%)
Mar 08, 2007	25.38	25.97	24.95	25.46	99,307	+0.35(+1.39%)
Mar 07, 2007	25.19	25.68	25.04	25.11	161,702	+0.09(+0.36%)
Mar 06, 2007	24.43	25.15	24.43	25.02	165,925	+0.71(+2.92%)
Mar 05, 2007	25.02	25.49	24.30	24.31	342,220	-1.03(-4.06%)
Mar 02, 2007	25.80	25.80	25.22	25.34	94,605	-0.50(-1.93%)
Mar 01, 2007	25.28	26.28	25.10	25.84	274,509	+0.21(+0.82%)
Feb 28, 2007	25.56	26.04	25.43	25.63	175,906	+0.08(+0.31%)
Feb 27, 2007	26.13	26.13	25.39	25.55	173,326	-0.87(-3.29%)
Feb 26, 2007	26.50	26.68	26.21	26.42	59,442	-0.03(-0.11%)
Feb 23, 2007	26.48	26.69	26.35	26.45	76,597	-0.19(-0.71%)
Feb 22, 2007	26.50	26.80	26.30	26.64	75,215	-0.03(-0.11%)
Feb 21, 2007	27.43	27.43	26.40	26.67	200,237	-1.12(-4.03%)
Feb 20, 2007	27.75	27.79	26.63	27.79	155,384	+0.16(+0.58%)
Feb 16, 2007	27.79	27.99	27.22	27.63	122,890	-0.12(-0.43%)
Feb 15, 2007	26.83	28.31	26.83	27.75	228,191	+0.79(+2.93%)
Feb 14, 2007	26.94	27.05	26.37	26.96	279,168	-0.12(-0.44%)
Feb 13, 2007	27.36	27.45	26.80	27.08	172,056	-0.29(-1.06%)
Feb 12, 2007	26.22	27.94	26.22	27.37	282,159	+0.68(+2.55%)
Feb 09, 2007	25.14	27.38	24.60	26.69	972,080	+3.69(+16.04%)
Feb 08, 2007	23.39	23.40	22.84	23.00	352,661	-0.19(-0.82%)
Feb 07, 2007	22.90	23.26	22.56	23.19	251,145	+0.63(+2.79%)
Feb 06, 2007	22.59	22.81	22.31	22.56	121,394	+0.24(+1.08%)
Feb 05, 2007	22.44	22.44	22.20	22.32	117,890	-0.19(-0.84%)
Feb 02, 2007	22.44	22.70	22.40	22.51	105,263	+0.10(+0.45%)
Feb 01, 2007	22.18	22.57	22.07	22.41	178,243	+0.31(+1.40%)
Jan 31, 2007	22.40	22.51	22.00	22.10	279,804	-0.30(-1.34%)
Jan 30, 2007	22.15	22.52	22.15	22.40	90,267	+0.21(+0.95%)
Jan 29, 2007	23.00	23.00	22.12	22.19	79,191	-0.31(-1.38%)
Jan 26, 2007	22.83	22.97	22.50	22.50	73,303	-0.35(-1.53%)
Jan 25, 2007	23.27	23.31	22.69	22.85	48,329	-0.50(-2.14%)
Jan 24, 2007	22.72	23.53	22.72	23.35	127,791	+0.65(+2.86%)
Jan 23, 2007	22.80	22.80	22.50	22.70	94,189	+0.13(+0.58%)
Jan 22, 2007	22.45	22.65	22.25	22.57	99,379	+0.34(+1.53%)
Jan 19, 2007	22.66	22.66	22.19	22.23	42,634	-0.49(-2.16%)
Jan 18, 2007	23.17	23.60	22.56	22.72	171,607	+0.30(+1.34%)
Jan 17, 2007	22.65	22.65	22.40	22.42	107,227	-0.04(-0.18%)
Jan 16, 2007	21.85	22.71	21.74	22.46	149,764	+0.61(+2.79%)
Jan 12, 2007	21.90	21.90	21.65	21.85	41,746	-0.05(-0.23%)
Jan 11, 2007	21.75	22.26	21.75	21.90	144,553	+0.15(+0.69%)
Jan 10, 2007	21.99	22.07	21.56	21.75	84,777	-0.07(-0.32%)
Jan 09, 2007	22.01	22.32	21.50	21.82	201,571	-0.41(-1.84%)
Jan 08, 2007	22.49	22.64	21.68	22.23	132,476	-0.23(-1.02%)
Jan 05, 2007	23.49	23.49	22.26	22.46	219,111	-0.91(-3.89%)
Jan 04, 2007	23.59	23.76	23.05	23.37	172,222	-0.22(-0.93%)