Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	41.37	41.37	39.77	40.11	173,015	-0.83(-2.03%)
Sep 29, 2009	41.03	41.71	40.86	40.94	204,381	+0.12(+0.29%)
Sep 28, 2009	41.18	41.31	40.13	40.82	431,927	-0.35(-0.85%)
Sep 25, 2009	42.19	42.59	41.17	41.17	155,131	-1.25(-2.95%)
Sep 24, 2009	42.42	42.74	42.27	42.42	262,107	+0.00(+0.00%)
Sep 23, 2009	41.98	42.42	41.82	42.42	161,133	+0.30(+0.71%)
Sep 22, 2009	42.32	42.60	41.87	42.12	277,202	-0.38(-0.89%)
Sep 21, 2009	41.90	42.72	41.42	42.50	398,537	+0.00(+0.00%)
Sep 18, 2009	40.72	42.50	40.69	42.50	494,214	+1.45(+3.53%)
Sep 17, 2009	40.73	41.05	39.53	41.05	147,463	+0.45(+1.11%)
Sep 16, 2009	39.56	40.91	39.52	40.60	393,873	+0.81(+2.04%)
Sep 15, 2009	38.82	39.79	38.47	39.79	360,558	+1.19(+3.08%)
Sep 14, 2009	37.64	38.72	37.64	38.60	230,052	+1.01(+2.69%)
Sep 11, 2009	38.20	38.20	37.18	37.59	135,501	-0.32(-0.84%)
Sep 10, 2009	38.81	39.19	37.87	37.91	219,060	-1.14(-2.92%)
Sep 09, 2009	38.58	39.19	38.20	39.05	246,787	+0.54(+1.40%)
Sep 08, 2009	37.53	38.51	37.50	38.51	203,499	+0.66(+1.74%)
Sep 04, 2009	37.81	38.12	37.50	37.85	93,628	-0.04(-0.11%)
Sep 03, 2009	37.35	38.02	37.13	37.89	170,786	+0.12(+0.32%)
Sep 02, 2009	38.39	38.39	37.65	37.77	153,906	-0.51(-1.33%)
Sep 01, 2009	38.80	38.80	38.19	38.28	240,189	-0.28(-0.73%)
Aug 31, 2009	38.87	39.38	38.26	38.56	105,247	-0.31(-0.80%)
Aug 28, 2009	38.62	39.05	38.47	38.87	230,409	+0.07(+0.18%)
Aug 27, 2009	38.86	38.94	38.08	38.80	214,409	+0.00(+0.00%)
Aug 26, 2009	38.25	39.19	38.25	38.80	238,240	+0.40(+1.04%)
Aug 25, 2009	38.85	39.23	38.21	38.40	301,598	-0.45(-1.16%)
Aug 24, 2009	41.50	41.50	38.45	38.85	419,247	-2.66(-6.41%)
Aug 21, 2009	41.94	42.99	41.33	41.51	133,428	+0.21(+0.51%)
Aug 20, 2009	42.08	42.64	41.00	41.30	114,720	-0.45(-1.08%)
Aug 19, 2009	42.22	43.26	41.75	41.75	116,826	-1.25(-2.91%)
Aug 18, 2009	42.97	43.00	41.86	43.00	97,284	+0.76(+1.80%)
Aug 17, 2009	43.10	43.58	42.24	42.24	60,590	-1.33(-3.05%)
Aug 14, 2009	43.50	43.57	42.76	43.57	82,332	+0.35(+0.81%)
Aug 13, 2009	42.57	43.30	42.02	43.22	75,264	+0.79(+1.86%)
Aug 12, 2009	42.25	42.75	42.08	42.43	199,932	+0.35(+0.83%)
Aug 11, 2009	41.83	42.29	41.51	42.08	88,627	+0.31(+0.74%)
Aug 10, 2009	41.94	42.04	41.62	41.77	106,108	+0.03(+0.07%)
Aug 07, 2009	41.50	41.80	40.58	41.74	90,133	+0.46(+1.11%)
Aug 06, 2009	41.21	41.29	40.68	41.28	79,902	+0.11(+0.27%)
Aug 05, 2009	41.61	41.61	40.48	41.17	145,457	-0.50(-1.20%)
Aug 04, 2009	41.00	41.70	40.93	41.67	119,992	+0.84(+2.06%)
Jul 31, 2009	40.80	41.39	40.42	40.83	123,214	+0.25(+0.62%)
Jul 30, 2009	40.74	41.19	40.18	40.58	125,260	+0.40(+1.00%)
Jul 29, 2009	40.25	40.84	39.84	40.18	83,750	+0.26(+0.65%)
Jul 28, 2009	39.90	40.65	39.89	39.92	81,285	-0.58(-1.43%)
Jul 27, 2009	42.48	41.70	39.97	40.50	132,662	-1.56(-3.71%)
Jul 24, 2009	42.00	42.16	41.45	42.06	85,826	-0.10(-0.24%)
Jul 23, 2009	41.97	42.32	41.83	42.16	119,425	+0.59(+1.42%)
Jul 22, 2009	40.91	41.86	40.65	41.57	130,292	+0.59(+1.44%)
Jul 21, 2009	40.85	41.06	40.23	40.98	44,972	+0.23(+0.56%)
Jul 20, 2009	40.92	41.01	40.25	40.75	66,304	-0.57(-1.38%)
Jul 17, 2009	41.26	41.36	40.78	41.32	60,899	+0.05(+0.12%)
Jul 16, 2009	40.28	41.27	40.08	41.27	87,600	+0.25(+0.61%)
Jul 15, 2009	41.38	41.38	40.46	41.02	144,639	-0.76(-1.82%)
Jul 14, 2009	41.20	41.79	40.79	41.78	65,735	+0.36(+0.87%)
Jul 13, 2009	40.84	41.61	41.24	41.42	102,068	-0.03(-0.07%)
Jul 10, 2009	41.49	42.15	41.35	41.45	66,829	+0.68(+1.67%)
Jul 09, 2009	40.19	40.93	39.95	40.77	61,752	+0.32(+0.79%)
Jul 08, 2009	40.80	40.80	39.58	40.45	93,636	-0.12(-0.30%)
Jul 07, 2009	41.13	41.43	40.30	40.57	123,158	-1.19(-2.85%)
Jul 06, 2009	43.45	43.45	40.84	41.76	174,136	-1.91(-4.37%)
Jul 03, 2009	42.99	43.69	42.99	43.67	24,378	+0.88(+2.06%)