Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	46.51	46.70	45.73	45.73	53,977	-1.19(-2.54%)
Dec 30, 2010	46.66	46.94	46.48	46.92	30,240	-0.13(-0.28%)
Dec 29, 2010	47.50	47.50	46.39	47.05	1,042,757	-0.45(-0.95%)
Dec 24, 2010	47.90	47.99	47.48	47.50	2,084	+0.13(+0.27%)
Dec 23, 2010	47.55	47.80	47.29	47.37	1,045,267	-0.46(-0.96%)
Dec 22, 2010	47.99	48.56	47.59	47.83	57,710	-0.42(-0.87%)
Dec 21, 2010	47.67	48.58	47.67	48.25	61,360	+0.58(+1.22%)
Dec 20, 2010	47.43	48.26	47.36	47.67	135,187	+0.51(+1.08%)
Dec 17, 2010	46.52	47.50	46.13	47.16	207,203	+0.55(+1.18%)
Dec 16, 2010	46.35	46.79	45.86	46.61	367,195	+0.16(+0.34%)
Dec 15, 2010	47.40	47.59	46.42	46.45	184,117	-0.86(-1.82%)
Dec 14, 2010	46.76	47.60	46.74	47.31	136,306	+0.64(+1.37%)
Dec 13, 2010	46.43	46.79	46.18	46.67	90,188	+0.07(+0.15%)
Dec 10, 2010	45.78	46.84	45.78	46.60	1,173,743	+0.82(+1.79%)
Dec 09, 2010	45.71	46.17	45.71	45.78	206,529	+0.08(+0.18%)
Dec 08, 2010	45.79	46.15	45.05	45.70	105,307	+0.01(+0.02%)
Dec 07, 2010	44.92	45.76	44.92	45.69	145,943	+0.60(+1.33%)
Dec 06, 2010	44.33	45.49	44.27	45.09	107,651	+1.04(+2.36%)
Dec 03, 2010	43.75	44.50	43.75	44.05	105,510	-0.26(-0.59%)
Dec 02, 2010	44.19	44.34	43.88	44.31	199,617	+0.23(+0.52%)
Dec 01, 2010	43.95	44.08	43.29	44.08	155,738	+0.58(+1.33%)
Nov 30, 2010	43.99	44.61	43.50	43.50	126,681	-0.53(-1.20%)
Nov 29, 2010	44.16	44.24	43.74	44.03	93,212	-0.07(-0.16%)
Nov 26, 2010	43.61	44.29	43.41	44.10	51,257	+0.63(+1.45%)
Nov 25, 2010	44.00	44.00	43.25	43.47	55,957	-0.18(-0.41%)
Nov 24, 2010	43.25	43.83	43.25	43.65	160,188	+0.46(+1.07%)
Nov 23, 2010	43.94	43.94	43.14	43.19	46,071	-0.76(-1.73%)
Nov 22, 2010	43.60	44.32	43.54	43.95	117,736	+0.35(+0.80%)
Nov 19, 2010	43.50	43.88	43.50	43.60	141,187	-0.17(-0.39%)
Nov 18, 2010	43.25	44.07	43.06	43.77	156,264	+0.59(+1.37%)
Nov 17, 2010	44.04	44.12	43.15	43.18	119,125	-0.82(-1.86%)
Nov 16, 2010	44.05	44.49	43.95	44.00	123,654	-0.47(-1.06%)
Nov 15, 2010	44.36	44.63	43.90	44.47	87,723	+0.13(+0.29%)
Nov 12, 2010	44.57	44.57	43.90	44.34	204,755	-0.23(-0.52%)
Nov 11, 2010	45.00	45.01	44.20	44.57	105,878	-0.63(-1.39%)
Nov 10, 2010	44.30	45.46	43.96	45.20	209,877	+0.90(+2.03%)
Nov 09, 2010	44.20	44.33	43.89	44.30	185,831	+0.28(+0.64%)
Nov 08, 2010	44.50	44.66	43.89	44.02	92,483	-0.49(-1.10%)
Nov 05, 2010	44.15	44.74	44.06	44.51	146,474	+0.52(+1.18%)
Nov 04, 2010	45.40	45.40	43.95	43.99	517,411	-0.70(-1.57%)
Nov 03, 2010	45.00	45.23	44.07	44.69	158,724	+0.09(+0.20%)
Nov 02, 2010	44.41	44.60	43.87	44.60	70,928	+0.52(+1.18%)
Nov 01, 2010	45.29	45.45	44.08	44.08	101,797	-1.04(-2.30%)
Oct 29, 2010	44.16	45.37	43.51	45.12	144,638	+0.67(+1.51%)
Oct 28, 2010	44.83	45.29	42.99	44.45	545,572	-2.25(-4.82%)
Oct 27, 2010	46.00	47.53	46.00	46.70	103,357	-2.08(-4.26%)
Oct 25, 2010	48.00	49.59	47.41	48.78	198,977	+0.89(+1.86%)
Oct 22, 2010	47.48	48.19	46.47	47.89	58,947	+0.83(+1.76%)
Oct 21, 2010	47.48	47.66	46.68	47.06	83,681	-0.63(-1.32%)
Oct 20, 2010	47.10	47.85	47.10	47.69	42,159	+0.35(+0.74%)
Oct 19, 2010	48.33	48.90	46.94	47.34	188,741	-1.24(-2.55%)
Oct 18, 2010	48.59	49.00	48.28	48.58	55,161	-0.01(-0.02%)
Oct 15, 2010	48.27	48.94	48.14	48.59	119,423	+0.49(+1.02%)
Oct 14, 2010	48.09	48.68	47.86	48.10	117,042	+0.41(+0.86%)
Oct 13, 2010	47.26	48.11	47.10	47.69	203,561	+0.22(+0.46%)
Oct 12, 2010	47.40	47.47	46.87	47.47	32,399	+0.10(+0.21%)
Oct 08, 2010	47.00	47.50	46.62	47.37	105,034	+0.47(+1.00%)
Oct 07, 2010	46.27	47.15	46.24	46.90	115,983	+0.63(+1.36%)
Oct 06, 2010	47.19	47.29	46.10	46.27	167,765	-1.13(-2.38%)
Oct 05, 2010	47.92	48.02	47.33	47.40	103,763	-0.09(-0.19%)
Oct 04, 2010	48.38	48.38	46.86	47.49	105,817	-0.51(-1.06%)