Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	65.00	65.82	64.45	64.49	101,625	-0.54(-0.83%)
Jul 28, 2011	64.97	65.30	63.83	65.03	47,083	+0.56(+0.87%)
Jul 27, 2011	65.18	65.24	64.05	64.47	77,159	-0.98(-1.50%)
Jul 26, 2011	64.83	65.49	64.28	65.45	72,011	+0.35(+0.54%)
Jul 25, 2011	64.39	65.39	64.26	65.10	64,932	-0.82(-1.24%)
Jul 22, 2011	65.36	66.01	65.22	65.92	52,939	+0.99(+1.52%)
Jul 21, 2011	64.93	66.02	64.25	64.93	339,763	+0.37(+0.57%)
Jul 20, 2011	65.91	65.91	64.22	64.56	96,846	-1.06(-1.62%)
Jul 19, 2011	65.50	66.05	65.39	65.62	148,286	+0.29(+0.44%)
Jul 18, 2011	65.51	66.48	65.13	65.33	111,225	-0.24(-0.37%)
Jul 15, 2011	65.51	66.52	65.20	65.57	89,725	-0.46(-0.70%)
Jul 14, 2011	67.38	69.15	65.72	66.03	225,370	-0.34(-0.51%)
Jul 13, 2011	63.22	66.74	63.22	66.37	227,050	+3.07(+4.85%)
Jul 12, 2011	62.79	63.43	62.45	63.30	128,799	+0.02(+0.03%)
Jul 11, 2011	64.55	64.66	63.08	63.28	70,012	-1.64(-2.53%)
Jul 08, 2011	64.43	65.00	64.05	64.92	60,635	+0.16(+0.25%)
Jul 07, 2011	64.60	65.81	64.60	64.76	222,494	+0.16(+0.25%)
Jul 06, 2011	62.79	64.60	62.62	64.60	97,708	+2.04(+3.26%)
Jul 05, 2011	61.97	63.53	61.81	62.56	249,556	+1.06(+1.72%)
Jul 04, 2011	62.00	62.40	61.46	61.50	42,409	-0.33(-0.53%)
Jun 30, 2011	61.12	61.99	60.84	61.83	179,232	+1.01(+1.66%)
Jun 29, 2011	60.75	61.53	60.16	60.82	148,783	+0.01(+0.02%)
Jun 28, 2011	60.00	61.08	59.80	60.81	63,506	+0.91(+1.52%)
Jun 27, 2011	59.30	60.00	59.27	59.90	81,476	+0.23(+0.39%)
Jun 24, 2011	60.16	60.16	59.46	59.67	47,111	-0.39(-0.65%)
Jun 23, 2011	58.60	60.46	58.42	60.06	161,381	+0.77(+1.30%)
Jun 22, 2011	59.78	59.78	59.28	59.29	326,949	-0.42(-0.70%)
Jun 21, 2011	58.83	59.90	58.65	59.71	108,894	+1.07(+1.82%)
Jun 20, 2011	57.57	58.64	57.95	58.64	259,912	+1.32(+2.30%)
Jun 17, 2011	57.47	58.55	57.32	57.32	364,831	-0.18(-0.31%)
Jun 16, 2011	58.20	58.29	57.40	57.50	99,686	-0.55(-0.95%)
Jun 15, 2011	57.84	58.60	57.74	58.05	45,713	-0.19(-0.33%)
Jun 14, 2011	57.49	58.81	57.37	58.24	98,363	+1.18(+2.07%)
Jun 13, 2011	57.95	58.09	57.04	57.06	107,080	-0.89(-1.54%)
Jun 10, 2011	60.01	60.16	57.30	57.95	102,777	-2.30(-3.82%)
Jun 09, 2011	60.00	60.57	59.90	60.25	72,873	+0.09(+0.15%)
Jun 08, 2011	61.33	61.44	60.13	60.16	121,005	-1.17(-1.91%)
Jun 07, 2011	61.87	61.87	60.78	61.33	45,554	-0.42(-0.68%)
Jun 06, 2011	61.98	62.24	61.52	61.75	67,533	-0.62(-0.99%)
Jun 03, 2011	63.34	63.40	62.27	62.37	62,850	+1.42(+2.33%)
May 24, 2011	61.75	61.86	60.95	60.95	104,641	-0.66(-1.07%)
May 20, 2011	61.58	61.81	60.96	61.61	455,527	+0.23(+0.37%)
May 19, 2011	60.49	61.49	59.87	61.38	172,952	+1.45(+2.42%)
May 18, 2011	59.45	60.30	59.28	59.93	60,230	+0.85(+1.44%)
May 17, 2011	60.00	60.28	59.05	59.08	74,830	-0.91(-1.52%)
May 16, 2011	60.32	60.44	59.87	59.99	86,612	-0.04(-0.07%)
May 13, 2011	60.15	61.06	59.81	60.03	105,080	-0.12(-0.20%)
May 12, 2011	59.48	60.30	59.09	60.15	69,620	+0.13(+0.22%)
May 11, 2011	60.46	60.56	59.32	60.02	168,981	-0.72(-1.19%)
May 10, 2011	59.62	61.24	59.40	60.74	370,612	+1.32(+2.22%)
May 09, 2011	59.47	59.50	58.64	59.42	86,936	+0.12(+0.20%)
May 06, 2011	59.20	59.74	58.69	59.30	119,962	+0.15(+0.25%)
May 05, 2011	58.13	59.26	57.77	59.15	135,452	+1.01(+1.74%)
May 04, 2011	58.53	58.53	57.41	58.14	70,601	+0.04(+0.07%)
May 03, 2011	58.61	58.65	57.08	58.10	116,085	-0.49(-0.84%)
May 02, 2011	58.62	58.70	58.46	58.59	85,844	+0.63(+1.09%)
Apr 29, 2011	58.60	58.72	57.73	57.96	119,123	-0.65(-1.11%)
Apr 28, 2011	59.99	62.00	57.98	58.61	235,650	-2.27(-3.73%)
Apr 27, 2011	61.88	61.88	58.95	60.88	232,787	+0.54(+0.89%)
Apr 26, 2011	63.43	63.43	60.00	60.34	239,912	-2.18(-3.49%)
Apr 25, 2011	63.14	63.10	62.27	62.52	85,966	-0.78(-1.23%)
Apr 21, 2011	62.15	63.90	62.15	63.30	89,664	+1.22(+1.97%)
Apr 20, 2011	60.86	62.11	60.86	62.08	142,558	+1.71(+2.83%)
Apr 19, 2011	61.13	61.24	60.21	60.37	63,820	-0.63(-1.03%)
Apr 18, 2011	60.90	61.27	59.98	61.00	84,821	+0.26(+0.43%)
Apr 15, 2011	60.29	60.97	59.98	60.74	72,726	+0.64(+1.06%)
Apr 14, 2011	60.00	60.22	59.63	60.10	177,160	+0.10(+0.17%)
Apr 13, 2011	59.27	60.26	59.15	60.00	181,732	+1.22(+2.08%)
Apr 12, 2011	58.09	58.95	57.50	58.78	508,939	+0.67(+1.15%)
Apr 11, 2011	59.00	59.17	57.96	58.11	91,568	-0.89(-1.51%)
Apr 08, 2011	60.00	60.00	58.90	59.00	100,598	-0.10(-0.17%)
Apr 07, 2011	60.44	60.61	58.42	59.10	192,330	-0.91(-1.52%)
Apr 06, 2011	60.76	60.76	59.73	60.01	120,751	-0.21(-0.35%)
Apr 05, 2011	62.03	62.03	58.99	60.22	259,652	-1.97(-3.17%)
Apr 04, 2011	62.26	64.42	61.95	62.19	449,476	+0.51(+0.83%)
Apr 01, 2011	60.44	62.00	60.44	61.68	429,532	+1.44(+2.39%)
Mar 31, 2011	60.50	60.50	59.79	60.24	93,228	+0.12(+0.20%)
Mar 30, 2011	60.19	60.12	59.97	60.12	242,803	+0.71(+1.20%)
Mar 29, 2011	57.38	59.62	56.98	59.41	501,256	+2.38(+4.17%)
Mar 28, 2011	57.83	58.00	56.58	57.03	70,708	-0.76(-1.32%)
Mar 25, 2011	57.55	58.18	57.38	57.79	83,510	+0.23(+0.40%)
Mar 24, 2011	56.72	57.78	56.72	57.56	94,019	+1.01(+1.79%)
Mar 23, 2011	56.64	56.77	56.05	56.55	64,652	+0.17(+0.30%)
Mar 22, 2011	56.49	56.58	55.57	56.38	57,106	-0.12(-0.21%)
Mar 21, 2011	55.53	56.54	55.43	56.50	50,547	+1.15(+2.08%)
Mar 18, 2011	55.72	55.73	55.00	55.35	96,526	-0.08(-0.14%)
Mar 17, 2011	55.38	55.56	54.42	55.43	212,337	+0.15(+0.27%)
Mar 16, 2011	55.11	55.54	54.75	55.28	122,131	+0.28(+0.51%)
Mar 15, 2011	53.34	55.00	52.96	55.00	105,478	+0.42(+0.77%)
Mar 14, 2011	54.34	54.83	54.14	54.58	22,042	-0.22(-0.40%)
Mar 11, 2011	54.24	55.17	54.22	54.80	43,157	+0.01(+0.02%)
Mar 10, 2011	55.33	55.33	53.42	54.79	118,846	-0.02(-0.04%)
Mar 09, 2011	55.85	56.08	54.76	54.81	146,022	-1.19(-2.12%)
Mar 08, 2011	55.25	56.30	54.57	56.00	83,939	+0.89(+1.61%)
Mar 07, 2011	57.10	57.10	55.11	55.11	113,613	-1.70(-2.99%)
Mar 04, 2011	56.67	57.50	56.42	56.81	79,870	+0.13(+0.23%)
Mar 03, 2011	55.84	56.80	55.78	56.68	107,031	+1.31(+2.37%)
Mar 02, 2011	55.00	55.86	55.00	55.37	120,975	+0.39(+0.71%)
Mar 01, 2011	57.04	57.35	54.95	54.98	114,960	-2.15(-3.76%)
Feb 28, 2011	57.00	57.38	56.90	57.13	115,167	-0.01(-0.02%)
Feb 25, 2011	56.89	57.38	56.82	57.14	112,138	+0.37(+0.65%)
Feb 24, 2011	56.25	57.39	56.00	56.77	192,155	+0.16(+0.28%)
Feb 23, 2011	56.72	56.87	55.05	56.61	152,069	+0.25(+0.44%)
Feb 22, 2011	57.20	57.84	56.36	56.36	85,119	-0.53(-0.93%)
Feb 18, 2011	56.54	56.95	55.78	56.89	398,698	-0.04(-0.07%)
Feb 17, 2011	57.00	57.29	56.31	56.93	185,158	-0.02(-0.04%)
Feb 16, 2011	56.73	57.26	56.29	56.95	172,756	-0.13(-0.23%)
Feb 15, 2011	58.24	58.41	56.99	57.08	60,046	-1.31(-2.24%)
Feb 14, 2011	57.91	58.75	57.91	58.39	93,994	+0.65(+1.13%)
Feb 11, 2011	58.00	58.08	57.56	57.74	175,818	-0.39(-0.67%)
Feb 10, 2011	57.26	58.39	57.25	58.13	145,237	+0.39(+0.68%)
Feb 09, 2011	57.23	58.37	56.82	57.74	291,496	+0.51(+0.89%)
Feb 08, 2011	55.60	57.23	55.47	57.23	308,577	+1.83(+3.30%)
Feb 07, 2011	55.46	55.71	55.10	55.40	158,961	+0.44(+0.80%)
Feb 04, 2011	56.00	56.07	54.78	54.96	235,674	-0.94(-1.68%)
Feb 03, 2011	56.00	58.75	55.76	55.90	866,021	+5.85(+11.69%)
Feb 02, 2011	49.88	50.36	49.71	50.05	142,704	+0.42(+0.85%)
Feb 01, 2011	49.75	50.15	49.39	49.63	139,109	+0.19(+0.38%)
Jan 31, 2011	48.87	49.59	48.53	49.44	64,486	+0.57(+1.17%)
Jan 28, 2011	48.87	49.62	48.87	48.87	73,895	-0.15(-0.31%)
Jan 27, 2011	48.63	50.25	48.63	49.02	212,168	+1.41(+2.96%)
Jan 26, 2011	46.39	48.03	46.39	47.61	116,735	+1.05(+2.26%)
Jan 25, 2011	46.26	46.69	46.26	46.56	152,749	-0.09(-0.19%)
Jan 24, 2011	46.49	47.01	46.49	46.65	59,192	+0.13(+0.28%)
Jan 21, 2011	47.63	47.67	46.52	46.52	152,672	-1.05(-2.21%)
Jan 20, 2011	48.05	48.12	47.40	47.57	194,575	-0.30(-0.63%)
Jan 19, 2011	48.00	48.14	47.76	47.87	363,853	-0.21(-0.44%)
Jan 18, 2011	47.63	48.08	47.44	48.08	1,173,520	-0.17(-0.35%)
Jan 17, 2011	47.59	48.44	47.30	48.25	72,414	+0.54(+1.13%)
Jan 14, 2011	46.70	47.71	46.64	47.71	209,914	+1.14(+2.45%)
Jan 13, 2011	46.34	46.80	46.27	46.57	133,505	+0.23(+0.50%)
Jan 12, 2011	46.85	46.85	46.22	46.34	227,946	-0.21(-0.45%)
Jan 11, 2011	46.58	46.67	46.20	46.55	96,569	+0.11(+0.24%)
Jan 10, 2011	46.71	46.80	46.06	46.44	101,555	-0.11(-0.24%)
Jan 07, 2011	47.15	47.22	46.45	46.55	199,536	-0.68(-1.44%)
Jan 06, 2011	46.72	47.29	46.30	47.23	103,650	+0.57(+1.22%)
Jan 05, 2011	46.24	46.72	46.12	46.66	126,667	+0.14(+0.30%)
Jan 04, 2011	46.85	47.37	46.28	46.52	84,275	+0.79(+1.73%)
Dec 31, 2010	46.51	46.70	45.73	45.73	53,977	-1.19(-2.54%)
Dec 30, 2010	46.66	46.94	46.48	46.92	30,240	-0.13(-0.28%)
Dec 29, 2010	47.50	47.50	46.39	47.05	1,042,757	-0.45(-0.95%)
Dec 24, 2010	47.90	47.99	47.48	47.50	2,084	+0.13(+0.27%)
Dec 23, 2010	47.55	47.80	47.29	47.37	1,045,267	-0.46(-0.96%)
Dec 22, 2010	47.99	48.56	47.59	47.83	57,710	-0.42(-0.87%)
Dec 21, 2010	47.67	48.58	47.67	48.25	61,360	+0.58(+1.22%)
Dec 20, 2010	47.43	48.26	47.36	47.67	135,187	+0.51(+1.08%)
Dec 17, 2010	46.52	47.50	46.13	47.16	207,203	+0.55(+1.18%)
Dec 16, 2010	46.35	46.79	45.86	46.61	367,195	+0.16(+0.34%)
Dec 15, 2010	47.40	47.59	46.42	46.45	184,117	-0.86(-1.82%)
Dec 14, 2010	46.76	47.60	46.74	47.31	136,306	+0.64(+1.37%)
Dec 13, 2010	46.43	46.79	46.18	46.67	90,188	+0.07(+0.15%)
Dec 10, 2010	45.78	46.84	45.78	46.60	1,173,743	+0.82(+1.79%)
Dec 09, 2010	45.71	46.17	45.71	45.78	206,529	+0.08(+0.18%)
Dec 08, 2010	45.79	46.15	45.05	45.70	105,307	+0.01(+0.02%)
Dec 07, 2010	44.92	45.76	44.92	45.69	145,943	+0.60(+1.33%)
Dec 06, 2010	44.33	45.49	44.27	45.09	107,651	+1.04(+2.36%)
Dec 03, 2010	43.75	44.50	43.75	44.05	105,510	-0.26(-0.59%)
Dec 02, 2010	44.19	44.34	43.88	44.31	199,617	+0.23(+0.52%)
Dec 01, 2010	43.95	44.08	43.29	44.08	155,738	+0.58(+1.33%)
Nov 30, 2010	43.99	44.61	43.50	43.50	126,681	-0.53(-1.20%)
Nov 29, 2010	44.16	44.24	43.74	44.03	93,212	-0.07(-0.16%)
Nov 26, 2010	43.61	44.29	43.41	44.10	51,257	+0.63(+1.45%)
Nov 25, 2010	44.00	44.00	43.25	43.47	55,957	-0.18(-0.41%)
Nov 24, 2010	43.25	43.83	43.25	43.65	160,188	+0.46(+1.07%)
Nov 23, 2010	43.94	43.94	43.14	43.19	46,071	-0.76(-1.73%)
Nov 22, 2010	43.60	44.32	43.54	43.95	117,736	+0.35(+0.80%)
Nov 19, 2010	43.50	43.88	43.50	43.60	141,187	-0.17(-0.39%)
Nov 18, 2010	43.25	44.07	43.06	43.77	156,264	+0.59(+1.37%)
Nov 17, 2010	44.04	44.12	43.15	43.18	119,125	-0.82(-1.86%)
Nov 16, 2010	44.05	44.49	43.95	44.00	123,654	-0.47(-1.06%)
Nov 15, 2010	44.36	44.63	43.90	44.47	87,723	+0.13(+0.29%)
Nov 12, 2010	44.57	44.57	43.90	44.34	204,755	-0.23(-0.52%)
Nov 11, 2010	45.00	45.01	44.20	44.57	105,878	-0.63(-1.39%)
Nov 10, 2010	44.30	45.46	43.96	45.20	209,877	+0.90(+2.03%)
Nov 09, 2010	44.20	44.33	43.89	44.30	185,831	+0.28(+0.64%)
Nov 08, 2010	44.50	44.66	43.89	44.02	92,483	-0.49(-1.10%)
Nov 05, 2010	44.15	44.74	44.06	44.51	146,474	+0.52(+1.18%)
Nov 04, 2010	45.40	45.40	43.95	43.99	517,411	-0.70(-1.57%)
Nov 03, 2010	45.00	45.23	44.07	44.69	158,724	+0.09(+0.20%)
Nov 02, 2010	44.41	44.60	43.87	44.60	70,928	+0.52(+1.18%)
Nov 01, 2010	45.29	45.45	44.08	44.08	101,797	-1.04(-2.30%)
Oct 29, 2010	44.16	45.37	43.51	45.12	144,638	+0.67(+1.51%)
Oct 28, 2010	44.83	45.29	42.99	44.45	545,572	-2.25(-4.82%)
Oct 27, 2010	46.00	47.53	46.00	46.70	103,357	-2.08(-4.26%)
Oct 25, 2010	48.00	49.59	47.41	48.78	198,977	+0.89(+1.86%)
Oct 22, 2010	47.48	48.19	46.47	47.89	58,947	+0.83(+1.76%)
Oct 21, 2010	47.48	47.66	46.68	47.06	83,681	-0.63(-1.32%)
Oct 20, 2010	47.10	47.85	47.10	47.69	42,159	+0.35(+0.74%)
Oct 19, 2010	48.33	48.90	46.94	47.34	188,741	-1.24(-2.55%)
Oct 18, 2010	48.59	49.00	48.28	48.58	55,161	-0.01(-0.02%)
Oct 15, 2010	48.27	48.94	48.14	48.59	119,423	+0.49(+1.02%)
Oct 14, 2010	48.09	48.68	47.86	48.10	117,042	+0.41(+0.86%)
Oct 13, 2010	47.26	48.11	47.10	47.69	203,561	+0.22(+0.46%)
Oct 12, 2010	47.40	47.47	46.87	47.47	32,399	+0.10(+0.21%)
Oct 08, 2010	47.00	47.50	46.62	47.37	105,034	+0.47(+1.00%)
Oct 07, 2010	46.27	47.15	46.24	46.90	115,983	+0.63(+1.36%)
Oct 06, 2010	47.19	47.29	46.10	46.27	167,765	-1.13(-2.38%)
Oct 05, 2010	47.92	48.02	47.33	47.40	103,763	-0.09(-0.19%)
Oct 04, 2010	48.38	48.38	46.86	47.49	105,817	-0.51(-1.06%)
Oct 01, 2010	48.23	48.48	47.96	48.00	158,116	-0.55(-1.13%)
Sep 30, 2010	49.58	49.58	47.51	48.55	473,885	-1.30(-2.61%)
Sep 29, 2010	49.00	50.11	49.00	49.85	228,486	+0.82(+1.67%)
Sep 28, 2010	48.28	49.03	47.94	49.03	64,908	+0.78(+1.62%)
Sep 27, 2010	47.85	48.40	47.85	48.25	53,440	+0.11(+0.23%)
Sep 24, 2010	47.74	48.24	47.70	48.14	53,155	+0.21(+0.44%)
Sep 23, 2010	47.08	47.95	47.04	47.93	42,934	+0.31(+0.65%)
Sep 22, 2010	48.65	48.65	47.10	47.62	83,324	-1.03(-2.12%)
Sep 21, 2010	48.60	48.83	47.98	48.65	165,202	+0.20(+0.41%)
Sep 20, 2010	45.67	48.82	45.67	48.45	154,753	+2.65(+5.79%)
Sep 17, 2010	45.65	46.15	45.46	45.80	203,133	-0.29(-0.63%)
Sep 15, 2010	46.06	46.50	45.82	46.09	103,287	-0.50(-1.07%)
Sep 14, 2010	46.60	47.20	46.18	46.59	65,234	-0.02(-0.04%)
Sep 13, 2010	46.97	46.97	45.98	46.61	76,425	-0.06(-0.13%)
Sep 10, 2010	46.91	47.30	46.45	46.67	60,731	-0.24(-0.51%)
Sep 09, 2010	46.80	47.47	46.50	46.91	101,588	+0.39(+0.84%)
Sep 08, 2010	46.99	46.99	46.23	46.52	149,441	-0.20(-0.43%)
Sep 07, 2010	47.27	47.27	46.03	46.72	74,094	-0.51(-1.08%)
Sep 03, 2010	47.50	47.95	46.80	47.23	188,209	-0.13(-0.27%)
Sep 02, 2010	47.53	47.53	47.03	47.36	210,135	+0.40(+0.85%)
Sep 01, 2010	47.40	47.68	46.84	46.96	165,013	+0.02(+0.04%)
Aug 31, 2010	46.25	47.18	45.89	46.94	187,222	+0.69(+1.49%)
Aug 30, 2010	47.27	47.69	46.25	46.25	110,457	-1.05(-2.22%)
Aug 27, 2010	45.50	47.35	45.48	47.30	182,426	+1.82(+4.00%)
Aug 26, 2010	45.74	45.79	45.07	45.48	83,525	-0.09(-0.20%)
Aug 25, 2010	44.80	45.59	44.47	45.57	249,028	+0.19(+0.42%)
Aug 24, 2010	44.15	45.38	44.15	45.38	189,983	+0.54(+1.20%)
Aug 23, 2010	45.00	45.20	44.45	44.84	117,803	-0.36(-0.80%)
Aug 20, 2010	44.68	45.20	44.15	45.20	322,770	+0.40(+0.89%)
Aug 19, 2010	42.93	45.69	41.80	44.80	821,430	+6.39(+16.64%)
Aug 18, 2010	38.04	39.18	37.32	38.41	288,563	+0.36(+0.95%)
Aug 17, 2010	39.50	39.76	38.05	38.05	251,659	-1.90(-4.76%)
Aug 16, 2010	39.60	40.23	39.56	39.95	85,611	+0.23(+0.58%)
Aug 13, 2010	39.70	39.75	39.16	39.72	101,244	+0.02(+0.05%)
Aug 12, 2010	39.88	39.88	39.36	39.70	70,417	-0.18(-0.45%)
Aug 11, 2010	40.16	40.18	39.36	39.88	254,779	-0.14(-0.35%)
Aug 10, 2010	40.30	40.52	40.00	40.02	129,839	-0.33(-0.82%)
Aug 09, 2010	40.51	40.96	40.35	40.35	73,215	-0.12(-0.30%)
Aug 06, 2010	40.96	41.07	40.45	40.47	59,033	-0.49(-1.20%)
Aug 05, 2010	40.92	41.69	40.92	40.96	43,248	-0.19(-0.46%)
Aug 04, 2010	40.40	41.40	40.40	41.15	136,818	+0.65(+1.60%)