Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	15.95	16.15	15.95	16.01	77,053	-0.08(-0.50%)
Jun 29, 2006	16.09	16.09	16.09	16.09	0	+0.12(+0.75%)
Jun 28, 2006	16.11	16.16	15.93	15.97	51,592	-0.14(-0.87%)
Jun 27, 2006	16.08	16.27	16.08	16.11	94,993	+0.04(+0.25%)
Jun 23, 2006	16.23	16.23	15.90	16.07	80,766	+0.02(+0.12%)
Jun 22, 2006	16.05	16.17	16.03	16.05	36,446	-0.13(-0.80%)
Jun 21, 2006	16.06	16.25	16.03	16.18	130,882	-0.07(-0.43%)
Jun 20, 2006	16.10	16.27	16.10	16.25	71,011	+0.14(+0.87%)
Jun 19, 2006	16.03	16.40	16.03	16.11	101,839	+0.15(+0.94%)
Jun 16, 2006	15.90	16.04	15.90	15.96	83,710	-0.02(-0.13%)
Jun 15, 2006	15.36	15.98	15.36	15.98	84,445	+0.62(+4.04%)
Jun 14, 2006	15.57	15.57	15.29	15.36	88,165	-0.06(-0.39%)
Jun 13, 2006	14.80	15.53	14.80	15.42	189,735	+0.54(+3.63%)
Jun 12, 2006	15.12	15.22	14.87	14.88	120,434	-0.22(-1.46%)
Jun 09, 2006	15.26	15.38	15.01	15.10	114,306	-0.31(-2.01%)
Jun 08, 2006	16.00	16.11	15.07	15.41	248,790	-0.35(-2.22%)
Jun 07, 2006	16.00	16.13	15.70	15.76	186,771	-0.27(-1.68%)
Jun 06, 2006	16.15	16.21	15.79	16.03	100,735	+0.00(+0.00%)
Jun 05, 2006	16.02	16.11	15.85	16.03	148,232	+0.08(+0.50%)
Jun 02, 2006	15.98	15.98	15.65	15.95	50,599	+0.00(+0.00%)
Jun 01, 2006	15.75	15.95	15.59	15.95	506,462	+0.09(+0.57%)
May 31, 2006	15.40	15.86	15.18	15.86	385,504	+0.46(+2.99%)
May 30, 2006	15.26	15.58	15.23	15.40	166,987	-0.24(-1.53%)
May 26, 2006	15.40	15.64	15.30	15.64	217,878	+0.59(+3.92%)
May 25, 2006	15.10	15.40	14.94	15.05	135,316	+0.00(+0.00%)
May 24, 2006	15.07	15.18	14.88	15.05	95,691	-0.12(-0.79%)
May 23, 2006	15.02	15.52	15.02	15.17	56,797	-0.22(-1.43%)
May 22, 2006	15.39	15.39	15.39	15.39	0	+0.00(+0.00%)
May 19, 2006	15.64	15.68	15.25	15.39	89,919	-0.11(-0.71%)
May 18, 2006	15.58	15.81	15.50	15.50	111,725	-0.20(-1.27%)
May 17, 2006	15.83	16.04	15.55	15.70	357,780	-0.25(-1.57%)
May 16, 2006	16.11	16.31	15.94	15.95	252,358	-0.20(-1.24%)
May 15, 2006	16.15	16.27	15.87	16.15	212,875	+0.02(+0.12%)
May 12, 2006	16.14	16.24	16.01	16.13	126,581	-0.13(-0.80%)
May 11, 2006	16.65	16.65	16.07	16.26	68,019	-0.22(-1.33%)
May 10, 2006	16.05	16.69	16.05	16.48	305,798	+0.26(+1.60%)
May 09, 2006	17.00	17.00	16.10	16.22	158,104	-0.40(-2.41%)
May 08, 2006	17.50	17.50	16.51	16.62	305,283	-0.63(-3.65%)
May 05, 2006	17.80	18.00	17.00	17.25	858,778	-3.97(-18.71%)
May 04, 2006	21.13	21.22	20.87	21.22	86,721	+0.11(+0.52%)
May 03, 2006	20.75	21.20	20.45	21.11	244,753	+0.38(+1.83%)
May 02, 2006	20.34	20.83	20.15	20.73	171,142	+0.49(+2.42%)
May 01, 2006	20.00	20.59	20.00	20.24	132,703	-0.10(-0.49%)
Apr 28, 2006	20.34	20.34	20.34	20.34	0	+0.44(+2.21%)
Apr 27, 2006	20.09	20.15	19.78	19.90	173,388	-0.26(-1.29%)
Apr 26, 2006	19.46	20.82	19.46	20.16	160,869	+0.46(+2.34%)
Apr 25, 2006	19.55	19.82	19.50	19.70	84,540	+0.18(+0.92%)
Apr 24, 2006	18.90	19.56	18.90	19.52	167,137	+0.63(+3.34%)
Apr 21, 2006	19.02	19.42	18.87	18.89	64,897	+0.14(+0.75%)
Apr 20, 2006	18.75	19.12	18.72	18.75	87,766	-0.13(-0.69%)
Apr 19, 2006	18.72	18.88	18.70	18.88	48,404	+0.10(+0.53%)
Apr 18, 2006	18.68	18.99	18.68	18.78	32,085	-0.05(-0.27%)
Apr 17, 2006	19.19	19.34	18.66	18.83	43,994	-0.39(-2.03%)
Apr 13, 2006	18.94	19.22	18.81	19.22	90,736	+0.46(+2.45%)
Apr 12, 2006	18.43	18.84	18.43	18.76	71,637	+0.25(+1.35%)
Apr 11, 2006	18.50	18.67	18.46	18.51	62,145	+0.01(+0.05%)
Apr 10, 2006	18.26	18.68	18.25	18.50	74,108	+0.14(+0.76%)
Apr 07, 2006	18.40	18.40	18.23	18.36	70,316	-0.13(-0.70%)
Apr 06, 2006	18.60	18.69	18.49	18.49	289,862	-0.19(-1.02%)
Apr 05, 2006	18.74	18.76	18.30	18.68	125,129	-0.13(-0.69%)
Apr 04, 2006	19.07	19.14	18.81	18.81	75,640	-0.29(-1.52%)