Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	77.37	78.08	76.70	76.97	115,186	-0.89(-1.14%)
Sep 27, 2013	76.73	78.18	76.58	77.86	124,030	+1.15(+1.50%)
Sep 26, 2013	76.46	77.20	76.31	76.71	235,101	+0.21(+0.27%)
Sep 25, 2013	77.16	77.16	76.12	76.50	223,758	-0.43(-0.56%)
Sep 24, 2013	76.39	77.62	75.69	76.93	122,399	+0.38(+0.50%)
Sep 23, 2013	75.31	76.77	74.95	76.55	170,048	+1.56(+2.08%)
Sep 20, 2013	74.81	75.94	74.81	74.99	119,083	-0.66(-0.87%)
Sep 19, 2013	74.78	75.73	73.99	75.65	126,695	+0.86(+1.15%)
Sep 18, 2013	75.11	75.61	74.65	74.79	105,442	-0.32(-0.43%)
Sep 17, 2013	74.98	75.31	74.87	75.11	61,046	+0.13(+0.17%)
Sep 16, 2013	74.37	75.50	73.64	74.98	199,643	+1.34(+1.82%)
Sep 13, 2013	74.65	74.82	73.64	73.64	101,579	-0.80(-1.07%)
Sep 12, 2013	74.35	74.80	74.21	74.44	108,738	-0.06(-0.08%)
Sep 11, 2013	73.90	74.78	73.70	74.50	110,519	+0.68(+0.92%)
Sep 10, 2013	74.29	74.29	73.47	73.82	148,779	-0.28(-0.38%)
Sep 09, 2013	74.49	75.00	73.89	74.10	88,379	+0.48(+0.65%)
Sep 06, 2013	74.14	74.14	73.16	73.62	113,360	-0.52(-0.70%)
Sep 05, 2013	73.62	74.50	73.28	74.14	144,070	+0.52(+0.71%)
Sep 04, 2013	73.02	73.92	72.51	73.62	359,537	+0.60(+0.82%)
Sep 03, 2013	74.00	74.00	72.86	73.02	162,669	+0.62(+0.86%)
Aug 30, 2013		72.40	72.40	72.40	0	-0.63(-0.86%)
Aug 29, 2013	72.31	73.51	72.31	73.03	42,552	+0.93(+1.29%)
Aug 28, 2013	72.50	72.76	71.77	72.10	69,279	-0.53(-0.73%)
Aug 27, 2013	73.17	73.33	71.96	72.63	111,434	-0.81(-1.10%)
Aug 26, 2013	73.63	73.97	73.26	73.44	85,098	+0.06(+0.08%)
Aug 23, 2013	72.83	74.00	72.80	73.38	107,518	+0.48(+0.66%)
Aug 22, 2013	71.68	73.27	71.68	72.90	149,596	+1.51(+2.12%)
Aug 21, 2013	71.40	72.00	70.87	71.39	120,212	+0.06(+0.08%)
Aug 20, 2013	70.60	71.36	70.22	71.33	77,882	+1.25(+1.78%)
Aug 19, 2013	70.56	70.98	69.93	70.08	107,929	-0.32(-0.45%)
Aug 16, 2013	69.96	71.04	69.96	70.40	150,469	+0.44(+0.63%)
Aug 15, 2013	71.57	71.57	69.68	69.96	135,664	-1.68(-2.35%)
Aug 14, 2013	70.89	71.66	70.77	71.64	138,484	+0.69(+0.97%)
Aug 13, 2013	70.12	71.37	69.97	70.95	137,831	+0.90(+1.28%)
Aug 12, 2013	69.01	70.66	68.61	70.05	133,666	+0.77(+1.11%)
Aug 09, 2013	70.26	70.71	69.09	69.28	115,467	-0.86(-1.23%)
Aug 08, 2013	69.79	70.20	68.95	70.14	183,517	+0.82(+1.18%)
Aug 07, 2013	68.57	69.58	68.15	69.32	127,243	+0.46(+0.67%)
Aug 06, 2013	67.47	68.90	67.42	68.86	146,864	+1.39(+2.06%)
Aug 02, 2013		67.47	67.47	67.47	0	-1.21(-1.76%)
Aug 01, 2013	70.00	71.22	67.75	68.68	373,025	-3.91(-5.39%)
Jul 31, 2013	70.47	73.58	70.35	72.59	225,397	+3.11(+4.48%)
Jul 30, 2013	73.31	73.40	69.22	69.48	236,782	-4.10(-5.57%)
Jul 29, 2013	73.37	74.07	73.22	73.58	109,067	+0.14(+0.19%)
Jul 26, 2013	73.92	74.28	72.92	73.44	77,788	-0.62(-0.84%)
Jul 25, 2013	73.57	74.42	73.56	74.06	172,640	+0.27(+0.37%)
Jul 24, 2013	73.29	74.03	72.89	73.79	138,872	+0.80(+1.10%)
Jul 23, 2013	72.22	73.36	72.07	72.99	368,179	+0.77(+1.07%)
Jul 22, 2013	72.10	72.42	71.82	72.22	236,340	+0.23(+0.32%)
Jul 19, 2013	71.33	72.19	71.08	71.99	254,911	+0.60(+0.84%)
Jul 18, 2013	71.96	72.89	71.05	71.39	191,904	-0.57(-0.79%)
Jul 17, 2013	72.09	72.66	71.75	71.96	233,233	-0.06(-0.08%)
Jul 16, 2013	73.10	73.10	71.95	72.02	98,822	-1.08(-1.48%)
Jul 15, 2013	73.63	73.63	72.98	73.10	57,675	-0.46(-0.63%)
Jul 12, 2013	74.04	74.04	73.34	73.56	69,772	-0.34(-0.46%)
Jul 11, 2013	74.49	74.49	73.25	73.90	80,101	+0.20(+0.27%)
Jul 10, 2013	73.25	73.77	72.87	73.70	93,024	+0.45(+0.61%)
Jul 09, 2013	73.66	73.66	72.58	73.25	116,571	+0.01(+0.01%)
Jul 08, 2013	73.82	74.04	72.44	73.24	118,593	-0.20(-0.27%)
Jul 05, 2013	73.98	74.01	72.52	73.44	97,936	-0.42(-0.57%)
Jul 04, 2013	74.00	74.25	73.25	73.86	33,710	+0.56(+0.76%)
Jul 03, 2013	72.68	73.33	72.38	73.30	194,938	+0.21(+0.29%)