Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	50.69	50.89	50.14	50.59	365,407	-0.05(-0.10%)
May 29, 2014	50.33	50.78	50.33	50.64	119,056	+0.06(+0.12%)
May 28, 2014	51.63	51.77	50.43	50.58	224,085	-1.14(-2.20%)
May 27, 2014	51.94	52.25	51.60	51.72	126,134	-0.31(-0.60%)
May 26, 2014	51.51	52.05	51.51	52.03	20,605	+0.07(+0.13%)
May 23, 2014	51.55	52.02	51.30	51.96	42,806	+0.41(+0.80%)
May 22, 2014	52.00	52.00	51.29	51.55	67,060	-0.17(-0.33%)
May 21, 2014	52.10	52.18	51.59	51.72	159,285	-0.39(-0.75%)
May 20, 2014	51.70	52.30	51.25	52.11	205,033	+0.35(+0.68%)
May 16, 2014	51.76	51.76	51.76	51.76	0	+0.35(+0.68%)
May 15, 2014	51.27	51.45	50.39	51.41	151,312	+0.34(+0.67%)
May 14, 2014	52.23	52.23	50.95	51.07	227,853	-0.93(-1.79%)
May 13, 2014	52.35	52.36	51.75	52.00	324,440	-0.19(-0.36%)
May 12, 2014	51.24	52.32	51.24	52.19	110,390	+0.93(+1.81%)
May 09, 2014	51.08	51.58	50.35	51.26	206,468	-0.03(-0.06%)
May 08, 2014	52.58	52.95	51.08	51.29	220,932	-1.31(-2.49%)
May 07, 2014	53.54	53.71	52.19	52.60	177,638	-1.11(-2.07%)
May 06, 2014	54.29	54.29	53.40	53.71	475,500	-0.55(-1.01%)
May 05, 2014	54.41	54.69	54.01	54.26	155,494	-0.40(-0.73%)
May 02, 2014	54.69	54.69	54.05	54.66	118,486	+0.25(+0.46%)
May 01, 2014	54.05	54.77	53.82	54.41	144,166	+0.36(+0.67%)
Apr 30, 2014	53.97	54.68	53.70	54.05	324,926	+0.15(+0.28%)
Apr 29, 2014	53.95	54.24	53.50	53.90	256,227	-0.03(-0.06%)
Apr 28, 2014	54.07	54.31	53.44	53.93	382,552	-0.18(-0.33%)
Apr 25, 2014	51.90	55.16	51.20	54.11	808,850	+3.30(+6.49%)
Apr 24, 2014	51.19	51.40	50.42	50.81	243,350	+0.00(+0.00%)
Apr 23, 2014	50.89	51.30	50.21	50.81	477,304	+0.45(+0.89%)
Apr 22, 2014	51.26	51.33	50.17	50.36	256,238	-1.08(-2.10%)
Apr 21, 2014	51.75	51.75	50.81	51.44	114,644	-0.16(-0.31%)
Apr 17, 2014		51.60	51.60	51.60	0	+0.21(+0.41%)
Apr 16, 2014	50.16	51.72	50.05	51.39	282,919	+1.41(+2.82%)
Apr 15, 2014	50.14	50.60	49.36	49.98	263,010	-0.23(-0.46%)
Apr 14, 2014	49.94	50.50	49.23	50.21	281,479	+0.46(+0.92%)
Apr 11, 2014	49.71	50.71	49.42	49.75	333,083	-0.35(-0.70%)
Apr 10, 2014	51.24	51.24	49.56	50.10	439,194	-1.00(-1.96%)
Apr 09, 2014	50.15	51.33	50.15	51.10	421,025	+0.97(+1.93%)
Apr 08, 2014	50.12	50.71	49.92	50.13	181,128	-0.10(-0.20%)
Apr 07, 2014	50.03	50.80	49.70	50.23	255,313	-0.53(-1.04%)
Apr 04, 2014	50.92	51.38	50.02	50.76	393,268	-0.18(-0.35%)
Apr 03, 2014	51.99	52.20	50.92	50.94	424,264	-0.94(-1.81%)
Apr 02, 2014	52.02	52.42	51.20	51.88	304,296	-0.04(-0.08%)
Apr 01, 2014	52.58	52.72	51.55	51.92	0	-0.90(-1.70%)
Mar 31, 2014	51.42	52.93	51.42	52.82	415,512	+1.34(+2.60%)
Mar 28, 2014	51.69	52.56	51.47	51.48	180,427	-0.33(-0.64%)
Mar 27, 2014	52.58	52.58	51.54	51.81	321,836	-0.88(-1.67%)
Mar 26, 2014	53.31	53.99	52.54	52.69	259,626	-0.61(-1.14%)
Mar 25, 2014	53.60	53.72	53.01	53.30	253,492	-0.22(-0.41%)
Mar 24, 2014	54.05	54.18	53.22	53.52	157,864	-0.67(-1.24%)
Mar 21, 2014	55.06	55.06	53.84	54.19	333,694	-0.46(-0.84%)
Mar 20, 2014	54.84	54.85	53.90	54.65	120,440	-0.15(-0.27%)
Mar 19, 2014	54.97	55.33	54.21	54.80	156,693	-0.18(-0.33%)
Mar 18, 2014	54.14	55.27	54.02	54.98	270,265	+1.13(+2.10%)
Mar 17, 2014	53.30	54.34	53.30	53.85	190,047	+0.54(+1.01%)
Mar 14, 2014	53.47	54.10	53.22	53.31	243,735	-0.26(-0.49%)
Mar 13, 2014	54.98	55.33	53.17	53.57	201,441	-1.37(-2.49%)
Mar 12, 2014	55.20	55.24	54.52	54.94	195,970	-0.35(-0.63%)
Mar 11, 2014	55.30	55.50	55.00	55.29	137,555	+0.08(+0.14%)
Mar 10, 2014	55.75	55.75	54.94	55.21	142,678	-0.55(-0.99%)
Mar 07, 2014	56.00	56.18	55.41	55.76	276,088	+0.60(+1.09%)
Mar 06, 2014	56.08	56.08	55.16	55.16	239,224	-0.82(-1.46%)
Mar 05, 2014	56.66	56.67	55.66	55.98	156,633	-0.41(-0.73%)
Mar 04, 2014	56.75	57.27	56.11	56.39	345,949	+0.52(+0.93%)