Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	39.35	40.18	39.35	40.00	258,101	+0.65(+1.65%)
Jun 29, 2010	39.67	40.04	39.35	39.35	169,671	+0.17(+0.43%)
Jun 25, 2010	39.73	39.98	39.18	39.18	66,692	-0.48(-1.21%)
Jun 24, 2010	40.15	40.29	39.66	39.66	403,402	-0.71(-1.76%)
Jun 23, 2010	40.62	40.98	40.08	40.37	128,947	-0.15(-0.37%)
Jun 22, 2010	39.70	40.52	39.02	40.52	174,290	+0.60(+1.50%)
Jun 21, 2010	40.41	40.50	39.63	39.92	168,131	-0.66(-1.63%)
Jun 18, 2010	40.28	40.58	39.90	40.58	301,005	-0.01(-0.02%)
Jun 17, 2010	40.81	41.27	40.14	40.59	98,212	-0.34(-0.83%)
Jun 16, 2010	40.81	41.10	40.50	40.93	888,367	-0.24(-0.58%)
Jun 15, 2010	41.28	41.41	40.80	41.17	185,471	-0.16(-0.39%)
Jun 14, 2010	41.80	42.32	40.89	41.33	76,586	-1.17(-2.75%)
Jun 11, 2010	42.03	42.67	42.03	42.50	47,733	+0.47(+1.12%)
Jun 10, 2010	41.77	42.20	41.00	42.03	58,664	+0.46(+1.11%)
Jun 09, 2010	42.30	42.30	41.54	41.57	104,454	-0.74(-1.75%)
Jun 08, 2010	42.22	42.42	42.00	42.31	184,291	-0.20(-0.47%)
Jun 07, 2010	42.97	42.97	42.32	42.51	219,261	-0.46(-1.07%)
Jun 04, 2010	43.69	43.69	41.68	42.97	164,694	-0.82(-1.87%)
Jun 03, 2010	44.11	44.46	43.79	43.79	597,040	-0.26(-0.59%)
Jun 02, 2010	43.75	44.19	43.45	44.05	64,959	-0.22(-0.50%)
Jun 01, 2010	45.26	45.26	43.80	44.27	368,318	-0.98(-2.17%)
May 31, 2010	45.50	45.58	44.52	45.25	69,899	+0.60(+1.34%)
May 28, 2010	45.12	44.99	44.52	44.65	201,515	-0.26(-0.58%)
May 27, 2010	45.02	45.57	44.65	44.91	128,341	+0.18(+0.40%)
May 26, 2010	45.30	45.83	44.66	44.73	115,235	-0.36(-0.80%)
May 25, 2010	44.00	45.09	43.43	45.09	177,466	-0.61(-1.33%)
May 21, 2010	45.77	46.39	45.19	45.70	69,327	-0.07(-0.15%)
May 20, 2010	45.81	45.77	44.38	45.77	272,185	-0.04(-0.09%)
May 19, 2010	46.77	46.77	45.59	45.81	157,211	-0.96(-2.05%)
May 18, 2010	47.15	47.60	46.28	46.77	889,009	-0.07(-0.15%)
May 17, 2010	47.01	48.50	46.62	46.84	379,267	-0.67(-1.41%)
May 14, 2010	47.01	47.56	46.16	47.51	178,371	+0.51(+1.09%)
May 13, 2010	46.15	47.00	45.96	47.00	251,336	+1.00(+2.17%)
May 12, 2010	45.29	46.00	44.90	46.00	238,928	+1.05(+2.34%)
May 11, 2010	45.50	45.39	44.93	44.95	337,761	-0.55(-1.21%)
May 10, 2010	43.93	45.59	45.05	45.50	376,323	+1.73(+3.95%)
May 07, 2010	43.61	44.31	43.29	43.77	288,503	-0.18(-0.41%)
May 06, 2010	43.42	44.24	42.57	43.95	349,352	+0.63(+1.45%)
May 05, 2010	43.00	43.37	42.92	43.32	274,398	+0.27(+0.63%)
May 04, 2010	42.69	43.39	42.24	43.05	298,867	+0.10(+0.23%)
May 03, 2010	43.04	43.18	42.02	42.95	204,920	-0.08(-0.19%)
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%)