Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014		61.08	61.08	61.08	0	-0.17(-0.28%)
Aug 28, 2014	61.64	61.64	60.70	61.25	274,052	-0.43(-0.70%)
Aug 27, 2014	61.31	62.14	61.00	61.68	264,039	+0.20(+0.33%)
Aug 26, 2014	61.29	61.60	60.73	61.48	183,530	+0.07(+0.11%)
Aug 25, 2014	62.19	62.40	61.33	61.41	133,307	-0.63(-1.02%)
Aug 22, 2014	60.90	62.36	60.90	62.04	181,951	+1.09(+1.79%)
Aug 21, 2014	60.48	61.06	60.46	60.95	71,033	+0.13(+0.21%)
Aug 20, 2014	60.50	61.00	60.10	60.82	134,712	+0.14(+0.23%)
Aug 19, 2014	60.87	61.15	60.51	60.68	144,562	-0.16(-0.26%)
Aug 18, 2014	60.45	61.20	60.25	60.84	170,357	+0.80(+1.33%)
Aug 15, 2014	61.49	61.49	59.72	60.04	192,681	-1.45(-2.36%)
Aug 14, 2014	61.67	61.67	61.16	61.49	184,567	+0.37(+0.61%)
Aug 13, 2014	60.68	61.44	60.29	61.12	167,290	+0.72(+1.19%)
Aug 12, 2014	60.64	60.80	59.93	60.40	319,311	-0.12(-0.20%)
Aug 11, 2014	59.90	60.80	59.67	60.52	334,751	+0.78(+1.31%)
Aug 08, 2014	59.98	60.08	59.34	59.74	137,428	-0.01(-0.02%)
Aug 07, 2014	60.27	60.48	58.97	59.75	306,095	-0.25(-0.42%)
Aug 06, 2014	59.82	60.31	59.53	60.00	642,677	+0.51(+0.86%)
Aug 05, 2014	60.00	60.34	59.34	59.49	355,581	-0.63(-1.05%)
Aug 01, 2014		60.12	60.12	60.12	0	-0.52(-0.86%)
Jul 31, 2014	57.90	61.91	57.90	60.64	1,262,634	+7.67(+14.48%)
Jul 30, 2014	51.26	52.97	51.26	52.97	313,951	+1.41(+2.73%)
Jul 29, 2014	51.32	51.81	51.20	51.56	254,003	+0.08(+0.16%)
Jul 28, 2014	51.35	51.68	51.32	51.48	70,117	+0.21(+0.41%)
Jul 25, 2014	51.18	51.39	50.82	51.27	87,225	+0.07(+0.14%)
Jul 24, 2014	51.12	51.33	51.06	51.20	103,325	+0.04(+0.08%)
Jul 23, 2014	51.39	51.44	51.03	51.16	93,527	-0.25(-0.49%)
Jul 22, 2014	51.55	52.00	51.33	51.41	149,334	+0.13(+0.25%)
Jul 21, 2014	51.47	51.47	51.04	51.28	90,014	+0.06(+0.12%)
Jul 18, 2014	50.89	51.35	50.61	51.22	131,924	+0.36(+0.71%)
Jul 17, 2014	50.78	51.21	50.66	50.86	243,463	-0.14(-0.27%)
Jul 16, 2014	50.43	51.00	50.41	51.00	675,489	+0.41(+0.81%)
Jul 15, 2014	50.31	50.69	50.31	50.59	324,248	-0.08(-0.16%)
Jul 14, 2014	50.60	50.71	50.32	50.67	552,050	-0.03(-0.06%)
Jul 11, 2014	50.51	50.90	50.31	50.70	328,463	-0.47(-0.92%)
Jul 10, 2014	51.44	51.71	50.72	51.17	336,052	-0.43(-0.83%)
Jul 09, 2014	51.39	52.09	51.11	51.60	232,143	+0.42(+0.82%)
Jul 08, 2014	51.03	51.25	50.10	51.18	206,830	-0.01(-0.02%)
Jul 07, 2014	51.28	51.47	50.76	51.19	147,836	-0.09(-0.18%)
Jul 04, 2014	51.99	51.99	51.25	51.28	24,436	-0.25(-0.49%)
Jul 03, 2014	52.31	52.52	51.36	51.53	63,145	-0.53(-1.02%)
Jul 02, 2014	51.68	52.61	51.65	52.06	213,899	+0.86(+1.68%)
Jun 30, 2014		51.20	51.20	51.20	0	+0.14(+0.27%)
Jun 27, 2014	50.91	51.06	50.51	51.06	114,068	+0.29(+0.57%)
Jun 26, 2014	50.16	50.77	50.00	50.77	206,749	+0.61(+1.22%)
Jun 25, 2014	50.99	50.99	49.91	50.16	421,430	-0.76(-1.49%)
Jun 24, 2014	51.57	51.70	50.83	50.92	249,227	-0.35(-0.68%)
Jun 23, 2014	51.02	51.42	50.87	51.27	244,674	+0.38(+0.75%)
Jun 20, 2014	52.43	52.43	50.75	50.89	386,708	-1.28(-2.45%)
Jun 19, 2014	52.31	52.70	51.79	52.17	159,580	-0.19(-0.36%)
Jun 18, 2014	52.67	52.92	52.18	52.36	143,173	-0.30(-0.57%)
Jun 17, 2014	53.09	53.22	52.63	52.66	195,085	-0.34(-0.64%)
Jun 16, 2014	52.12	53.57	52.03	53.00	240,127	+0.97(+1.86%)
Jun 13, 2014	51.64	52.05	51.58	52.03	103,343	+0.19(+0.37%)
Jun 12, 2014	52.08	52.08	51.58	51.84	320,951	-0.36(-0.69%)
Jun 11, 2014	51.91	52.28	51.70	52.20	268,158	+0.40(+0.77%)
Jun 10, 2014	52.36	52.55	51.76	51.80	122,530	-0.30(-0.58%)
Jun 06, 2014	51.76	52.38	51.76	52.10	109,215	+0.46(+0.89%)
Jun 05, 2014	52.02	52.02	51.46	51.64	162,927	+0.13(+0.25%)
Jun 04, 2014	50.89	51.95	50.37	51.51	253,621	+1.16(+2.30%)
Jun 03, 2014	50.20	50.66	50.01	50.35	456,845	+0.15(+0.30%)