Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	42.19	43.57	43.11	43.57	126,341	+0.46(+1.07%)
Mar 30, 2009	42.05	43.11	42.36	43.11	73,661	+0.75(+1.77%)
Mar 26, 2009	43.28	43.11	42.36	42.36	209,173	-0.75(-1.74%)
Mar 25, 2009	42.89	43.11	42.52	43.11	67,018	+0.59(+1.39%)
Mar 24, 2009	41.78	42.52	41.83	42.52	95,014	+0.69(+1.65%)
Mar 23, 2009	40.50	41.83	41.61	41.83	186,546	+1.26(+3.11%)
Mar 20, 2009	40.57	40.82	40.57	40.57	193,823	-0.25(-0.61%)
Mar 19, 2009	41.43	40.90	40.17	40.82	323,133	+0.31(+0.77%)
Mar 18, 2009	39.40	40.66	39.66	40.51	266,804	+0.85(+2.14%)
Mar 17, 2009	39.55	40.05	39.32	39.66	225,676	-0.39(-0.97%)
Mar 16, 2009	40.32	40.71	39.84	40.05	226,046	-0.37(-0.92%)
Mar 13, 2009	39.78	40.65	39.78	40.42	265,308	+0.04(+0.10%)
Mar 12, 2009	40.18	40.54	39.18	40.38	185,270	+0.56(+1.41%)
Mar 11, 2009	37.43	39.90	37.43	39.82	206,048	+1.81(+4.76%)
Mar 10, 2009	38.00	38.28	37.24	38.01	207,444	-0.10(-0.26%)
Mar 09, 2009	38.03	39.21	38.00	38.11	128,729	-0.51(-1.32%)
Mar 06, 2009	39.99	39.99	38.16	38.62	182,991	-0.92(-2.33%)
Mar 05, 2009	39.00	40.02	38.49	39.54	286,152	+0.34(+0.87%)
Mar 04, 2009	39.61	39.84	39.00	39.20	217,687	-0.66(-1.66%)
Mar 02, 2009	40.00	40.00	39.07	39.86	444,348	-0.60(-1.48%)
Feb 27, 2009	39.50	40.46	39.50	40.46	276,132	+0.17(+0.42%)
Feb 26, 2009	40.00	40.50	39.58	40.29	371,611	+0.18(+0.45%)
Feb 25, 2009	39.85	40.32	39.08	40.11	225,813	+0.41(+1.03%)
Feb 24, 2009	39.88	40.45	39.17	39.70	213,409	-0.35(-0.87%)
Feb 23, 2009	40.67	41.50	39.85	40.05	116,695	-0.96(-2.34%)
Feb 20, 2009	41.70	42.40	40.79	41.01	242,658	-1.55(-3.64%)
Feb 19, 2009	43.50	43.86	42.24	42.56	213,211	-1.31(-2.99%)
Feb 18, 2009	44.00	44.25	43.52	43.87	148,171	-0.23(-0.52%)
Feb 17, 2009	44.07	44.51	43.78	44.10	102,942	+0.09(+0.20%)
Feb 13, 2009	44.00	44.40	44.00	44.01	175,021	-0.56(-1.26%)
Feb 12, 2009	44.40	44.57	43.28	44.57	285,143	+0.47(+1.07%)
Feb 11, 2009	44.47	44.60	43.80	44.10	188,248	-0.31(-0.70%)
Feb 10, 2009	44.60	44.60	43.87	44.41	265,498	+0.26(+0.59%)
Feb 09, 2009	44.40	44.41	43.77	44.15	209,675	+0.35(+0.80%)
Feb 06, 2009	43.71	44.44	43.58	43.80	138,468	+0.45(+1.04%)
Feb 05, 2009	43.55	44.00	42.95	43.35	170,187	-0.65(-1.48%)
Feb 04, 2009	43.01	44.20	42.75	44.00	362,006	+1.07(+2.49%)
Feb 03, 2009	43.00	43.38	42.84	42.93	314,352	-0.42(-0.97%)
Feb 02, 2009	43.40	43.60	42.52	43.35	199,241	+0.02(+0.05%)
Jan 30, 2009	42.67	43.41	41.84	43.33	287,887	+0.74(+1.74%)
Jan 29, 2009	41.18	43.54	41.00	42.59	440,382	+2.59(+6.48%)
Jan 28, 2009	38.82	40.21	38.82	40.00	183,425	+1.18(+3.04%)
Jan 27, 2009	40.40	40.40	38.64	38.82	162,734	-0.85(-2.14%)
Jan 26, 2009	39.82	40.40	39.05	39.67	181,745	-0.12(-0.30%)
Jan 23, 2009	38.15	39.79	38.15	39.79	155,371	+0.75(+1.92%)
Jan 22, 2009	38.73	39.90	38.33	39.04	203,229	-0.75(-1.88%)
Jan 21, 2009	37.48	39.79	37.47	39.79	148,242	+2.02(+5.35%)
Jan 20, 2009	39.34	39.73	37.47	37.77	260,551	-1.48(-3.77%)
Jan 19, 2009	38.26	39.40	38.26	39.25	14,164	+0.23(+0.59%)
Jan 16, 2009	39.00	39.38	38.31	39.02	136,440	+0.35(+0.91%)
Jan 15, 2009	37.79	38.71	37.79	38.67	126,824	+0.50(+1.31%)
Jan 14, 2009	37.95	38.34	37.81	38.17	102,979	-0.11(-0.29%)
Jan 13, 2009	37.17	38.51	37.17	38.28	190,159	+1.01(+2.71%)
Jan 12, 2009	36.76	37.44	36.26	37.27	139,646	+0.98(+2.70%)
Jan 09, 2009	36.74	36.74	35.76	36.29	213,983	-0.21(-0.58%)
Jan 08, 2009	37.29	37.29	36.13	36.50	189,139	-0.80(-2.14%)
Jan 07, 2009	37.70	37.70	36.75	37.30	164,549	-0.15(-0.40%)
Jan 06, 2009	36.94	37.56	36.63	37.45	122,411	-0.35(-0.93%)
Jan 05, 2009	37.35	37.80	36.88	37.80	119,907	+0.45(+1.20%)
Jan 02, 2009	36.85	37.68	36.85	37.35	94,833	+0.36(+0.97%)