Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	42.91	43.38	42.13	42.13	119,386	-0.32(-0.75%)
Jan 28, 2010	43.27	43.49	42.39	42.45	20,365	-0.99(-2.28%)
Jan 27, 2010	43.17	43.60	42.78	43.44	31,212	+0.38(+0.88%)
Jan 26, 2010	42.66	43.29	42.34	43.06	84,210	+0.53(+1.25%)
Jan 25, 2010	42.80	43.22	42.46	42.53	32,182	+0.04(+0.09%)
Jan 22, 2010	42.87	43.86	42.49	42.49	132,184	-0.64(-1.48%)
Jan 21, 2010	43.20	43.58	42.28	43.13	98,786	-0.01(-0.02%)
Jan 20, 2010	42.78	43.29	42.74	43.14	90,290	+0.34(+0.79%)
Jan 19, 2010	42.00	42.98	42.00	42.80	232,855	+0.60(+1.42%)
Jan 18, 2010	42.99	42.99	42.08	42.20	18,166	-0.51(-1.19%)
Jan 15, 2010	43.07	43.70	42.71	42.71	98,601	-0.61(-1.41%)
Jan 14, 2010	42.00	43.71	41.85	43.32	260,516	+1.53(+3.66%)
Jan 13, 2010	41.50	42.00	41.48	41.79	40,651	+0.29(+0.70%)
Jan 12, 2010	41.52	41.99	41.42	41.50	30,573	-0.42(-1.00%)
Jan 11, 2010	42.39	42.39	41.85	41.92	36,573	-0.01(-0.02%)
Jan 08, 2010	42.18	42.48	41.79	41.93	50,030	-0.27(-0.64%)
Jan 07, 2010	42.42	42.56	41.80	42.20	36,111	-0.11(-0.26%)
Jan 06, 2010	42.55	42.65	42.24	42.31	44,644	-0.22(-0.52%)
Jan 05, 2010	42.31	42.65	41.69	42.53	41,208	+0.20(+0.47%)
Jan 04, 2010	42.74	42.74	42.18	42.33	44,507	-0.38(-0.89%)
Dec 31, 2009		42.71	42.71	42.71	0	-0.28(-0.65%)
Dec 30, 2009	42.24	42.99	42.02	42.99	35,829	+0.61(+1.44%)
Dec 29, 2009	42.47	42.50	42.10	42.38	31,760	-0.17(-0.40%)
Dec 24, 2009	41.45	42.55	41.43	42.55	40,146	+0.99(+2.38%)
Dec 23, 2009	41.22	41.57	41.15	41.56	39,381	+0.16(+0.39%)
Dec 22, 2009	40.67	41.40	40.33	41.40	99,877	+0.43(+1.05%)
Dec 21, 2009	40.60	40.97	40.06	40.97	385,486	+0.50(+1.24%)
Dec 18, 2009	40.38	40.62	39.98	40.47	142,134	+0.59(+1.48%)
Dec 17, 2009	39.94	40.81	39.88	39.88	50,297	-0.41(-1.02%)
Dec 16, 2009	40.23	40.47	40.03	40.29	63,802	-0.06(-0.15%)
Dec 15, 2009	40.64	40.70	39.70	40.35	81,420	-0.35(-0.86%)
Dec 14, 2009	40.77	40.70	40.36	40.70	28,876	+0.00(+0.00%)
Dec 11, 2009	41.21	41.38	40.56	40.70	35,189	-0.66(-1.60%)
Dec 10, 2009	40.56	41.78	40.53	41.36	71,695	+0.65(+1.60%)
Dec 09, 2009	40.91	40.98	40.01	40.71	117,401	-0.23(-0.56%)
Dec 08, 2009	40.95	41.22	40.70	40.94	49,973	-0.35(-0.85%)
Dec 07, 2009	41.36	41.77	41.29	41.29	90,896	-0.07(-0.17%)
Dec 04, 2009	41.49	41.70	40.81	41.36	109,946	+0.46(+1.12%)
Dec 03, 2009	40.46	41.95	40.46	40.90	92,473	+0.28(+0.69%)
Dec 02, 2009	40.28	40.78	39.79	40.62	65,506	+0.77(+1.93%)
Dec 01, 2009	40.18	40.26	39.55	39.85	339,208	-0.02(-0.05%)
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%)