Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	21.33	21.79	21.33	21.50	146,793	+0.17(+0.80%)
Nov 29, 2006	21.74	22.04	21.18	21.33	137,847	-0.41(-1.89%)
Nov 28, 2006	21.72	21.91	21.57	21.74	91,616	-0.14(-0.64%)
Nov 27, 2006	23.08	23.08	21.78	21.88	120,487	-0.96(-4.20%)
Nov 24, 2006	22.88	23.08	22.81	22.84	47,496	-0.29(-1.25%)
Nov 22, 2006	22.76	23.20	22.76	23.13	47,462	+0.20(+0.87%)
Nov 21, 2006	23.00	23.19	22.76	22.93	169,624	-0.11(-0.48%)
Nov 20, 2006	22.96	23.19	22.83	23.04	95,620	-0.15(-0.65%)
Nov 17, 2006	23.20	23.21	23.11	23.19	67,642	+0.05(+0.22%)
Nov 16, 2006	22.67	23.25	22.65	23.14	95,144	+0.53(+2.34%)
Nov 15, 2006	22.63	22.87	22.54	22.61	71,329	-0.19(-0.83%)
Nov 14, 2006	22.67	22.92	22.58	22.80	93,685	+0.08(+0.35%)
Nov 13, 2006	21.90	23.02	21.90	22.72	164,390	+0.90(+4.12%)
Nov 10, 2006	21.19	21.97	21.19	21.82	176,715	+0.32(+1.49%)
Nov 09, 2006	21.83	21.83	21.47	21.50	55,838	-0.14(-0.65%)
Nov 08, 2006	21.40	21.80	21.36	21.64	103,714	+0.21(+0.98%)
Nov 07, 2006	20.43	21.71	20.25	21.43	200,243	+1.00(+4.89%)
Nov 06, 2006	20.44	20.55	20.30	20.43	60,608	+0.26(+1.29%)
Nov 03, 2006	20.21	20.28	20.05	20.17	32,397	+0.19(+0.95%)
Nov 02, 2006	20.02	20.22	19.77	19.98	62,982	-0.17(-0.84%)
Nov 01, 2006	20.50	20.59	20.09	20.15	52,461	-0.26(-1.27%)
Oct 31, 2006	20.25	20.45	20.09	20.41	73,968	+0.36(+1.80%)
Oct 30, 2006	20.15	20.21	19.73	20.05	81,649	-0.06(-0.30%)
Oct 27, 2006	20.17	20.38	19.91	20.11	221,521	-0.28(-1.37%)
Oct 26, 2006	20.17	20.42	20.17	20.39	49,350	+0.14(+0.69%)
Oct 25, 2006	20.01	20.34	20.01	20.25	101,311	+0.00(+0.00%)
Oct 24, 2006	20.47	20.48	20.00	20.25	157,840	-0.17(-0.83%)
Oct 23, 2006	20.30	20.50	20.25	20.42	97,144	+0.15(+0.74%)
Oct 20, 2006	20.29	20.39	20.21	20.27	105,187	-0.15(-0.73%)
Oct 19, 2006	20.40	20.92	20.02	20.42	267,231	-0.58(-2.76%)
Oct 18, 2006	21.05	21.06	20.82	21.00	104,866	-0.01(-0.05%)
Oct 17, 2006	21.27	21.30	20.42	21.01	154,315	-0.38(-1.78%)
Oct 16, 2006	21.66	21.66	21.23	21.39	90,150	-0.05(-0.23%)
Oct 13, 2006	21.34	21.75	21.26	21.44	104,317	+0.14(+0.66%)
Oct 12, 2006	20.92	21.44	20.92	21.30	87,341	+0.14(+0.66%)
Oct 11, 2006	20.84	21.98	20.69	21.16	264,674	+0.54(+2.62%)
Oct 10, 2006	20.52	20.84	20.52	20.62	56,946	+0.10(+0.49%)
Oct 09, 2006	20.20	20.53	20.20	20.52	73,490	+0.00(+0.00%)
Oct 06, 2006	20.20	20.53	20.20	20.52	73,490	+0.21(+1.03%)
Oct 05, 2006	20.42	20.42	20.27	20.31	47,278	-0.01(-0.05%)
Oct 04, 2006	20.27	20.35	20.22	20.32	53,217	+0.17(+0.84%)
Oct 03, 2006	20.24	20.26	20.11	20.15	186,835	+0.01(+0.05%)
Oct 02, 2006	20.00	20.43	20.00	20.14	124,235	+0.14(+0.70%)
Sep 29, 2006	19.80	20.03	19.67	20.00	151,033	+0.28(+1.42%)
Sep 28, 2006	19.21	19.83	19.21	19.72	182,443	+0.37(+1.91%)
Sep 27, 2006	19.23	19.35	19.03	19.35	97,054	+0.31(+1.63%)
Sep 26, 2006	18.99	19.25	18.97	19.04	44,899	+0.05(+0.26%)
Sep 25, 2006	18.84	19.08	18.70	18.99	135,300	+0.29(+1.55%)
Sep 22, 2006	18.90	18.90	18.48	18.70	89,332	-0.27(-1.42%)
Sep 21, 2006	19.23	19.26	18.94	18.97	32,995	-0.33(-1.71%)
Sep 20, 2006	18.95	19.32	18.95	19.30	70,691	+0.24(+1.26%)
Sep 19, 2006	18.84	19.10	18.84	19.06	65,363	+0.21(+1.11%)
Sep 18, 2006	18.75	19.24	18.71	18.85	68,055	+0.31(+1.67%)
Sep 15, 2006	18.30	18.63	18.18	18.54	243,352	+0.30(+1.64%)
Sep 14, 2006	18.36	18.37	18.18	18.24	124,541	-0.13(-0.71%)
Sep 13, 2006	18.40	18.98	18.24	18.37	145,122	-0.08(-0.43%)
Sep 12, 2006	18.20	18.45	18.02	18.45	99,814	+0.17(+0.93%)
Sep 11, 2006	18.15	18.46	18.06	18.28	67,042	-0.22(-1.19%)
Sep 08, 2006	18.49	18.50	18.23	18.50	66,748	+0.28(+1.54%)
Sep 07, 2006	18.75	18.81	18.22	18.22	90,807	-0.42(-2.25%)
Sep 06, 2006	19.21	19.21	18.60	18.64	104,661	-0.66(-3.42%)
Sep 05, 2006	18.70	19.44	18.70	19.30	95,475	+0.60(+3.21%)