Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	42.64	43.71	41.69	43.03	1,540,404	-4.27(-9.03%)
Apr 29, 2010	47.25	47.43	46.85	47.30	91,809	+0.05(+0.11%)
Apr 28, 2010	47.75	47.75	47.25	47.25	87,945	-0.50(-1.05%)
Apr 27, 2010	47.91	48.11	47.48	47.75	153,027	-0.36(-0.75%)
Apr 26, 2010	49.77	49.77	47.60	48.11	241,823	-1.72(-3.45%)
Apr 23, 2010	49.63	51.25	49.39	49.83	428,086	+1.02(+2.09%)
Apr 22, 2010	49.09	49.27	48.77	48.81	166,882	-0.31(-0.63%)
Apr 21, 2010	49.02	49.57	48.77	49.12	224,079	+0.62(+1.28%)
Apr 20, 2010	47.99	48.63	47.54	48.50	62,108	+0.33(+0.69%)
Apr 19, 2010	48.81	49.26	47.27	48.17	156,947	-0.64(-1.31%)
Apr 16, 2010	48.37	49.10	48.37	48.81	245,773	+0.63(+1.31%)
Apr 15, 2010	47.85	48.47	47.48	48.18	136,374	+0.33(+0.69%)
Apr 14, 2010	47.62	47.85	47.31	47.85	301,097	+0.35(+0.74%)
Apr 13, 2010	47.47	47.67	47.28	47.50	134,946	-0.20(-0.42%)
Apr 12, 2010	47.98	47.98	47.34	47.70	118,986	-0.26(-0.54%)
Apr 09, 2010	47.65	47.96	47.45	47.96	90,345	+0.31(+0.65%)
Apr 08, 2010	48.09	48.09	47.03	47.65	158,380	-0.44(-0.91%)
Apr 07, 2010	47.82	48.27	47.60	48.09	133,804	+0.09(+0.19%)
Apr 06, 2010	47.90	48.28	47.43	48.00	89,938	-0.19(-0.39%)
Apr 05, 2010	48.73	49.09	48.07	48.19	84,711	+0.37(+0.77%)
Apr 01, 2010		47.82	47.82	47.82	0	-0.61(-1.26%)
Mar 31, 2010	48.40	48.43	47.90	48.43	92,882	-0.29(-0.60%)
Mar 30, 2010	48.88	48.88	48.11	48.72	76,036	-0.06(-0.12%)
Mar 29, 2010	48.90	48.96	48.45	48.78	131,146	+0.16(+0.33%)
Mar 26, 2010	49.10	49.46	48.44	48.62	147,236	-0.16(-0.33%)
Mar 25, 2010	47.49	48.83	47.40	48.78	350,031	+1.33(+2.80%)
Mar 24, 2010	47.99	48.17	47.41	47.45	79,964	-0.50(-1.04%)
Mar 23, 2010	48.18	48.44	47.85	47.95	284,988	-0.12(-0.25%)
Mar 22, 2010	48.84	49.19	47.58	48.07	80,934	-0.39(-0.80%)
Mar 19, 2010	49.00	49.18	48.46	48.46	98,010	-0.53(-1.08%)
Mar 18, 2010	49.45	49.45	48.02	48.99	129,700	-0.04(-0.08%)
Mar 17, 2010	49.49	49.60	48.91	49.03	330,613	-0.57(-1.15%)
Mar 16, 2010	50.58	50.58	49.60	49.60	129,351	-0.85(-1.68%)
Mar 15, 2010	50.20	50.48	50.19	50.45	50,326	+0.05(+0.10%)
Mar 12, 2010	50.27	50.40	49.98	50.40	86,618	+0.18(+0.36%)
Mar 11, 2010	49.70	50.34	49.39	50.22	54,993	+0.42(+0.84%)
Mar 10, 2010	49.22	49.83	48.94	49.80	54,264	+0.71(+1.45%)
Mar 09, 2010	49.02	49.24	48.76	49.09	156,509	+0.11(+0.22%)
Mar 08, 2010	50.25	50.25	48.90	48.98	172,065	-1.13(-2.26%)
Mar 05, 2010	49.61	50.11	49.36	50.11	40,635	+0.51(+1.03%)
Mar 04, 2010	49.99	49.99	49.04	49.60	74,780	-0.09(-0.18%)
Mar 03, 2010	50.05	50.33	49.69	49.69	123,097	-0.18(-0.36%)
Mar 02, 2010	50.11	50.11	49.76	49.87	115,972	-0.49(-0.97%)
Mar 01, 2010	51.27	51.92	49.96	50.36	221,655	-1.23(-2.38%)
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%)