Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	39.39	40.31	39.12	39.87	123,835	+0.37(+0.94%)
Nov 27, 2009	39.00	39.93	39.00	39.50	44,897	+0.36(+0.92%)
Nov 26, 2009	39.23	39.57	39.00	39.14	23,644	+0.14(+0.36%)
Nov 25, 2009	39.35	39.54	38.61	39.00	106,902	-0.16(-0.41%)
Nov 24, 2009	38.77	39.16	38.62	39.16	286,330	+0.40(+1.03%)
Nov 23, 2009	39.08	39.08	38.59	38.76	156,146	-0.14(-0.36%)
Nov 20, 2009	38.84	39.05	38.43	38.90	79,014	+0.15(+0.39%)
Nov 19, 2009	39.32	39.50	38.61	38.75	181,619	-0.57(-1.45%)
Nov 18, 2009	39.94	39.94	39.05	39.32	125,682	-0.55(-1.38%)
Nov 17, 2009	40.07	40.12	39.64	39.87	105,003	-0.14(-0.35%)
Nov 16, 2009	40.11	40.63	40.00	40.01	62,790	-0.24(-0.60%)
Nov 13, 2009	40.60	40.61	40.20	40.25	81,346	-0.54(-1.32%)
Nov 12, 2009	40.81	41.21	40.68	40.79	49,841	-0.46(-1.12%)
Nov 11, 2009	41.03	41.35	40.84	41.25	66,882	+0.29(+0.71%)
Nov 10, 2009	41.28	41.44	40.81	40.96	68,406	-0.50(-1.21%)
Nov 09, 2009	40.72	41.46	40.53	41.46	87,912	+0.67(+1.64%)
Nov 06, 2009	40.30	41.07	40.30	40.79	56,177	-0.01(-0.02%)
Nov 05, 2009	40.10	40.80	39.82	40.80	69,086	+0.80(+2.00%)
Nov 04, 2009	39.33	40.07	39.14	40.00	105,700	+0.87(+2.22%)
Nov 03, 2009	39.60	39.65	38.39	39.13	140,813	-0.83(-2.08%)
Nov 02, 2009	40.10	40.85	39.74	39.96	55,667	-0.44(-1.09%)
Oct 30, 2009	40.58	41.67	40.01	40.40	84,452	-0.46(-1.13%)
Oct 29, 2009	40.24	41.16	40.24	40.86	75,166	+0.83(+2.07%)
Oct 28, 2009	41.50	42.21	39.55	40.03	246,120	-2.47(-5.81%)
Oct 27, 2009	41.49	42.50	41.47	42.50	159,040	+0.52(+1.24%)
Oct 26, 2009	41.57	42.25	41.40	41.98	98,365	+0.71(+1.72%)
Oct 23, 2009	42.30	41.54	41.12	41.27	126,435	-0.58(-1.39%)
Oct 22, 2009	41.08	41.87	41.08	41.85	48,740	+0.68(+1.65%)
Oct 21, 2009	42.25	42.49	41.17	41.17	73,048	-1.01(-2.39%)
Oct 20, 2009	42.01	42.28	41.94	42.18	67,725	+0.20(+0.48%)
Oct 19, 2009	42.04	42.62	41.79	41.98	90,110	+0.20(+0.48%)
Oct 16, 2009	42.61	42.61	41.62	41.78	54,472	-0.72(-1.69%)
Oct 15, 2009	41.68	42.60	41.65	42.50	122,503	+0.86(+2.07%)
Oct 14, 2009	41.22	41.69	41.03	41.64	202,534	+0.92(+2.26%)
Oct 13, 2009	40.34	40.99	39.87	40.72	204,211	+0.29(+0.72%)
Oct 09, 2009	40.85	40.85	40.15	40.43	125,658	-0.56(-1.37%)
Oct 08, 2009	40.69	40.99	40.61	40.99	55,195	+0.00(+0.00%)
Oct 07, 2009	39.66	40.99	39.66	40.99	96,526	+0.94(+2.35%)
Oct 06, 2009	39.75	40.07	39.35	40.05	366,982	+0.18(+0.45%)
Oct 05, 2009	39.96	40.07	39.06	39.87	115,090	-0.44(-1.09%)
Oct 02, 2009	39.56	40.50	39.52	40.31	85,826	+0.33(+0.83%)
Oct 01, 2009	39.98	40.04	39.05	39.98	160,164	-0.13(-0.32%)
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%)