Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	19.80	20.03	19.67	20.00	151,033	+0.28(+1.42%)
Sep 28, 2006	19.21	19.83	19.21	19.72	182,443	+0.37(+1.91%)
Sep 27, 2006	19.23	19.35	19.03	19.35	97,054	+0.31(+1.63%)
Sep 26, 2006	18.99	19.25	18.97	19.04	44,899	+0.05(+0.26%)
Sep 25, 2006	18.84	19.08	18.70	18.99	135,300	+0.29(+1.55%)
Sep 22, 2006	18.90	18.90	18.48	18.70	89,332	-0.27(-1.42%)
Sep 21, 2006	19.23	19.26	18.94	18.97	32,995	-0.33(-1.71%)
Sep 20, 2006	18.95	19.32	18.95	19.30	70,691	+0.24(+1.26%)
Sep 19, 2006	18.84	19.10	18.84	19.06	65,363	+0.21(+1.11%)
Sep 18, 2006	18.75	19.24	18.71	18.85	68,055	+0.31(+1.67%)
Sep 15, 2006	18.30	18.63	18.18	18.54	243,352	+0.30(+1.64%)
Sep 14, 2006	18.36	18.37	18.18	18.24	124,541	-0.13(-0.71%)
Sep 13, 2006	18.40	18.98	18.24	18.37	145,122	-0.08(-0.43%)
Sep 12, 2006	18.20	18.45	18.02	18.45	99,814	+0.17(+0.93%)
Sep 11, 2006	18.15	18.46	18.06	18.28	67,042	-0.22(-1.19%)
Sep 08, 2006	18.49	18.50	18.23	18.50	66,748	+0.28(+1.54%)
Sep 07, 2006	18.75	18.81	18.22	18.22	90,807	-0.42(-2.25%)
Sep 06, 2006	19.21	19.21	18.60	18.64	104,661	-0.66(-3.42%)
Sep 05, 2006	18.70	19.44	18.70	19.30	95,475	+0.60(+3.21%)
Sep 01, 2006	18.59	19.06	18.28	18.70	180,409	+0.68(+3.77%)
Aug 31, 2006	18.40	18.69	17.97	18.02	97,836	-0.51(-2.75%)
Aug 30, 2006	18.06	18.77	17.97	18.53	145,635	+0.36(+1.98%)
Aug 29, 2006	18.07	18.23	18.00	18.17	238,644	+0.07(+0.39%)
Aug 28, 2006	17.73	18.14	17.64	18.10	133,842	+0.23(+1.29%)
Aug 25, 2006	17.52	18.10	17.52	17.87	84,673	+0.08(+0.45%)
Aug 24, 2006	17.55	17.85	17.55	17.79	89,155	+0.24(+1.37%)
Aug 23, 2006	17.60	17.79	17.45	17.55	93,259	-0.07(-0.40%)
Aug 22, 2006	17.45	17.80	17.31	17.62	86,054	+0.17(+0.97%)
Aug 21, 2006	17.70	17.88	17.43	17.45	120,684	-0.21(-1.19%)
Aug 18, 2006	17.04	17.98	17.04	17.66	107,216	+0.50(+2.91%)
Aug 17, 2006	17.00	17.27	16.91	17.16	87,982	+0.16(+0.94%)
Aug 16, 2006	16.78	17.03	16.68	17.00	158,322	+0.15(+0.89%)
Aug 15, 2006	16.25	16.85	16.11	16.85	99,522	+0.70(+4.33%)
Aug 14, 2006	16.15	16.38	16.01	16.15	194,026	+0.24(+1.51%)
Aug 11, 2006	15.99	16.40	15.67	15.91	74,443	+0.08(+0.51%)
Aug 10, 2006	14.97	16.05	14.90	15.83	350,818	+0.80(+5.32%)
Aug 09, 2006	15.64	15.67	15.00	15.03	219,523	-0.72(-4.57%)
Aug 08, 2006	15.19	15.75	15.19	15.75	67,615	-0.10(-0.63%)
Aug 07, 2006	15.44	15.90	15.44	15.85	45,258	+0.00(+0.00%)
Aug 04, 2006	15.44	15.90	15.44	15.85	45,258	+0.31(+1.99%)
Aug 03, 2006	15.49	15.68	15.44	15.54	31,718	-0.09(-0.58%)
Aug 02, 2006	15.30	15.80	15.24	15.63	98,525	+0.36(+2.36%)
Aug 01, 2006	15.40	15.42	15.23	15.27	26,257	-0.13(-0.84%)
Jul 31, 2006	15.49	15.49	15.25	15.40	24,942	+0.09(+0.59%)
Jul 28, 2006	15.10	15.38	15.10	15.31	26,565	+0.19(+1.26%)
Jul 27, 2006	15.20	15.40	15.05	15.12	61,724	-0.28(-1.82%)
Jul 26, 2006	15.30	15.48	15.20	15.40	48,013	+0.11(+0.72%)
Jul 25, 2006	15.00	15.40	15.00	15.29	63,633	+0.11(+0.72%)
Jul 24, 2006	14.93	15.23	14.93	15.18	26,510	+0.41(+2.78%)
Jul 21, 2006	15.04	15.04	14.77	14.77	75,076	-0.18(-1.20%)
Jul 20, 2006	15.25	15.29	14.95	14.95	25,276	-0.34(-2.22%)
Jul 19, 2006	14.90	15.32	14.90	15.29	43,653	+0.35(+2.34%)
Jul 18, 2006	14.99	15.00	14.71	14.94	48,411	+0.06(+0.40%)
Jul 17, 2006	14.98	14.98	14.68	14.88	70,270	+0.01(+0.07%)
Jul 14, 2006	15.09	15.09	14.66	14.87	67,853	-0.30(-1.98%)
Jul 13, 2006	15.65	15.76	15.07	15.17	89,980	-0.78(-4.89%)
Jul 12, 2006	15.52	15.99	15.52	15.95	122,043	+0.08(+0.50%)
Jul 11, 2006	15.41	15.87	15.25	15.87	384,441	+0.72(+4.75%)
Jul 10, 2006	15.18	15.18	15.07	15.15	183,286	-0.03(-0.20%)
Jul 07, 2006	14.95	15.18	14.76	15.18	186,674	+0.11(+0.73%)
Jul 06, 2006	15.00	15.37	14.70	15.07	266,576	-0.62(-3.95%)
Jul 05, 2006	16.00	16.06	15.63	15.69	60,611	-0.32(-2.00%)
Jul 03, 2006	16.01	16.01	16.01	16.01	0	+0.00(+0.00%)
Jun 30, 2006	15.95	16.15	15.95	16.01	77,053	-0.08(-0.50%)
Jun 29, 2006	16.09	16.09	16.09	16.09	0	+0.12(+0.75%)
Jun 28, 2006	16.11	16.16	15.93	15.97	51,592	-0.14(-0.87%)
Jun 27, 2006	16.08	16.27	16.08	16.11	94,993	+0.04(+0.25%)
Jun 23, 2006	16.23	16.23	15.90	16.07	80,766	+0.02(+0.12%)
Jun 22, 2006	16.05	16.17	16.03	16.05	36,446	-0.13(-0.80%)
Jun 21, 2006	16.06	16.25	16.03	16.18	130,882	-0.07(-0.43%)
Jun 20, 2006	16.10	16.27	16.10	16.25	71,011	+0.14(+0.87%)
Jun 19, 2006	16.03	16.40	16.03	16.11	101,839	+0.15(+0.94%)
Jun 16, 2006	15.90	16.04	15.90	15.96	83,710	-0.02(-0.13%)
Jun 15, 2006	15.36	15.98	15.36	15.98	84,445	+0.62(+4.04%)
Jun 14, 2006	15.57	15.57	15.29	15.36	88,165	-0.06(-0.39%)
Jun 13, 2006	14.80	15.53	14.80	15.42	189,735	+0.54(+3.63%)
Jun 12, 2006	15.12	15.22	14.87	14.88	120,434	-0.22(-1.46%)
Jun 09, 2006	15.26	15.38	15.01	15.10	114,306	-0.31(-2.01%)
Jun 08, 2006	16.00	16.11	15.07	15.41	248,790	-0.35(-2.22%)
Jun 07, 2006	16.00	16.13	15.70	15.76	186,771	-0.27(-1.68%)
Jun 06, 2006	16.15	16.21	15.79	16.03	100,735	+0.00(+0.00%)
Jun 05, 2006	16.02	16.11	15.85	16.03	148,232	+0.08(+0.50%)
Jun 02, 2006	15.98	15.98	15.65	15.95	50,599	+0.00(+0.00%)
Jun 01, 2006	15.75	15.95	15.59	15.95	506,462	+0.09(+0.57%)
May 31, 2006	15.40	15.86	15.18	15.86	385,504	+0.46(+2.99%)
May 30, 2006	15.26	15.58	15.23	15.40	166,987	-0.24(-1.53%)
May 26, 2006	15.40	15.64	15.30	15.64	217,878	+0.59(+3.92%)
May 25, 2006	15.10	15.40	14.94	15.05	135,316	+0.00(+0.00%)
May 24, 2006	15.07	15.18	14.88	15.05	95,691	-0.12(-0.79%)
May 23, 2006	15.02	15.52	15.02	15.17	56,797	-0.22(-1.43%)
May 22, 2006	15.39	15.39	15.39	15.39	0	+0.00(+0.00%)
May 19, 2006	15.64	15.68	15.25	15.39	89,919	-0.11(-0.71%)
May 18, 2006	15.58	15.81	15.50	15.50	111,725	-0.20(-1.27%)
May 17, 2006	15.83	16.04	15.55	15.70	357,780	-0.25(-1.57%)
May 16, 2006	16.11	16.31	15.94	15.95	252,358	-0.20(-1.24%)
May 15, 2006	16.15	16.27	15.87	16.15	212,875	+0.02(+0.12%)
May 12, 2006	16.14	16.24	16.01	16.13	126,581	-0.13(-0.80%)
May 11, 2006	16.65	16.65	16.07	16.26	68,019	-0.22(-1.33%)
May 10, 2006	16.05	16.69	16.05	16.48	305,798	+0.26(+1.60%)
May 09, 2006	17.00	17.00	16.10	16.22	158,104	-0.40(-2.41%)
May 08, 2006	17.50	17.50	16.51	16.62	305,283	-0.63(-3.65%)
May 05, 2006	17.80	18.00	17.00	17.25	858,778	-3.97(-18.71%)
May 04, 2006	21.13	21.22	20.87	21.22	86,721	+0.11(+0.52%)
May 03, 2006	20.75	21.20	20.45	21.11	244,753	+0.38(+1.83%)
May 02, 2006	20.34	20.83	20.15	20.73	171,142	+0.49(+2.42%)
May 01, 2006	20.00	20.59	20.00	20.24	132,703	-0.10(-0.49%)
Apr 28, 2006	20.34	20.34	20.34	20.34	0	+0.44(+2.21%)
Apr 27, 2006	20.09	20.15	19.78	19.90	173,388	-0.26(-1.29%)
Apr 26, 2006	19.46	20.82	19.46	20.16	160,869	+0.46(+2.34%)
Apr 25, 2006	19.55	19.82	19.50	19.70	84,540	+0.18(+0.92%)
Apr 24, 2006	18.90	19.56	18.90	19.52	167,137	+0.63(+3.34%)
Apr 21, 2006	19.02	19.42	18.87	18.89	64,897	+0.14(+0.75%)
Apr 20, 2006	18.75	19.12	18.72	18.75	87,766	-0.13(-0.69%)
Apr 19, 2006	18.72	18.88	18.70	18.88	48,404	+0.10(+0.53%)
Apr 18, 2006	18.68	18.99	18.68	18.78	32,085	-0.05(-0.27%)
Apr 17, 2006	19.19	19.34	18.66	18.83	43,994	-0.39(-2.03%)
Apr 13, 2006	18.94	19.22	18.81	19.22	90,736	+0.46(+2.45%)
Apr 12, 2006	18.43	18.84	18.43	18.76	71,637	+0.25(+1.35%)
Apr 11, 2006	18.50	18.67	18.46	18.51	62,145	+0.01(+0.05%)
Apr 10, 2006	18.26	18.68	18.25	18.50	74,108	+0.14(+0.76%)
Apr 07, 2006	18.40	18.40	18.23	18.36	70,316	-0.13(-0.70%)
Apr 06, 2006	18.60	18.69	18.49	18.49	289,862	-0.19(-1.02%)
Apr 05, 2006	18.74	18.76	18.30	18.68	125,129	-0.13(-0.69%)
Apr 04, 2006	19.07	19.14	18.81	18.81	75,640	-0.29(-1.52%)
Apr 03, 2006	19.27	19.31	19.10	19.10	55,400	-0.03(-0.16%)
Mar 31, 2006	19.19	19.34	19.13	19.13	76,854	-0.17(-0.88%)
Mar 30, 2006	19.06	19.40	19.06	19.30	57,461	-0.03(-0.16%)
Mar 29, 2006	18.97	19.46	18.97	19.33	104,194	+0.47(+2.49%)
Mar 28, 2006	18.79	19.02	18.79	18.86	60,062	-0.15(-0.79%)
Mar 27, 2006	19.11	19.14	18.88	19.01	52,143	-0.01(-0.05%)
Mar 24, 2006	18.90	19.09	18.80	19.02	69,244	-0.10(-0.52%)
Mar 21, 2006	18.90	19.32	18.88	19.12	36,551	+0.00(+0.00%)
Mar 20, 2006	18.82	19.38	18.80	19.12	64,363	+0.41(+2.19%)
Mar 17, 2006	19.00	19.09	18.71	18.71	88,277	-0.14(-0.74%)
Mar 16, 2006	18.76	19.13	18.75	18.85	75,165	-0.06(-0.32%)
Mar 15, 2006	19.16	19.38	18.74	18.91	124,751	-0.52(-2.68%)
Mar 14, 2006	19.40	19.58	19.35	19.43	23,866	+0.04(+0.21%)
Mar 13, 2006	19.30	19.70	19.22	19.39	157,446	-0.01(-0.05%)
Mar 10, 2006	19.51	19.78	19.30	19.40	90,037	-0.15(-0.77%)
Mar 09, 2006	19.65	19.87	19.46	19.55	76,115	-0.33(-1.66%)
Mar 08, 2006	19.90	19.90	19.23	19.88	56,693	-0.07(-0.35%)
Mar 07, 2006	20.03	20.12	19.60	19.95	46,265	-0.24(-1.19%)
Mar 06, 2006	20.32	20.46	20.19	20.19	86,400	+0.12(+0.60%)
Mar 03, 2006	20.00	20.24	19.92	20.07	99,106	-0.07(-0.35%)
Mar 02, 2006	19.75	20.19	19.71	20.14	88,688	+0.28(+1.41%)
Mar 01, 2006	19.96	20.18	19.70	19.86	58,007	+0.04(+0.20%)
Feb 28, 2006	20.00	20.09	19.82	19.82	377,661	-0.32(-1.59%)
Feb 27, 2006	20.02	20.34	19.92	20.14	109,048	-0.05(-0.25%)
Feb 24, 2006	20.50	20.52	20.14	20.19	43,347	-0.05(-0.25%)
Feb 23, 2006	19.94	20.75	19.94	20.24	168,101	-0.01(-0.05%)
Feb 22, 2006	19.60	20.27	19.60	20.25	114,458	+0.62(+3.16%)
Feb 21, 2006	20.03	20.12	19.53	19.63	52,065	-0.38(-1.90%)
Feb 17, 2006	20.25	20.27	20.01	20.01	47,328	-0.22(-1.09%)
Feb 16, 2006	20.30	20.34	20.01	20.23	199,726	+0.03(+0.15%)
Feb 15, 2006	19.96	20.20	19.87	20.20	224,576	+0.20(+1.00%)
Feb 14, 2006	20.02	20.04	19.68	20.00	144,985	+0.10(+0.50%)
Feb 13, 2006	19.72	20.15	19.56	19.90	87,184	+0.38(+1.95%)
Feb 10, 2006	19.82	19.82	19.52	19.52	156,494	-0.23(-1.16%)
Feb 09, 2006	19.77	19.93	19.70	19.75	58,587	+0.09(+0.46%)
Feb 08, 2006	19.88	19.88	19.33	19.66	57,260	+2.27(+13.05%)
Feb 07, 2006	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Feb 06, 2006	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Feb 03, 2006	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Feb 02, 2006	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Feb 01, 2006	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Jan 31, 2006	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Jan 30, 2006	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Jan 27, 2006	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Jan 26, 2006	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Jan 25, 2006	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Jan 24, 2006	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Jan 23, 2006	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Jan 20, 2006	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Jan 19, 2006	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Jan 18, 2006	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Jan 17, 2006	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Jan 13, 2006	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Jan 12, 2006	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Jan 11, 2006	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Jan 10, 2006	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Jan 09, 2006	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Jan 06, 2006	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Jan 05, 2006	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Jan 04, 2006	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Jan 03, 2006	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Dec 30, 2005	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Dec 29, 2005	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Dec 28, 2005	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Dec 23, 2005	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Dec 22, 2005	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Dec 21, 2005	17.55	17.56	17.39	17.39	114,700	+0.00(+0.00%)
Dec 20, 2005	17.55	17.56	17.39	17.39	114,700	-0.21(-1.19%)
Dec 19, 2005	17.65	17.71	17.51	17.60	40,493	-0.01(-0.06%)
Dec 16, 2005	17.40	17.61	17.40	17.61	154,600	+0.16(+0.92%)
Dec 15, 2005	17.34	17.50	17.33	17.45	189,039	+0.18(+1.04%)
Dec 14, 2005	17.30	17.49	17.17	17.27	416,509	-0.08(-0.46%)
Dec 13, 2005	17.25	17.45	17.05	17.35	1,721,398	+0.02(+0.12%)
Dec 12, 2005	17.28	17.40	17.28	17.33	185,428	-0.07(-0.40%)
Dec 09, 2005	17.40	17.50	17.35	17.40	170,150	-0.02(-0.11%)
Dec 08, 2005	17.74	17.74	17.40	17.42	163,180	-0.10(-0.57%)
Dec 07, 2005	17.93	17.93	17.42	17.52	279,982	-0.16(-0.90%)
Dec 06, 2005	17.65	17.76	17.56	17.68	290,952	+0.17(+0.97%)
Dec 05, 2005	17.50	17.56	17.26	17.51	230,672	+0.11(+0.63%)
Dec 02, 2005	17.10	17.50	17.10	17.40	126,604	+0.10(+0.58%)
Dec 01, 2005	17.50	17.53	17.19	17.30	62,229	-0.12(-0.69%)
Nov 30, 2005	17.20	17.46	17.20	17.42	121,176	+0.21(+1.22%)
Nov 29, 2005	17.36	17.50	17.20	17.21	74,700	-0.15(-0.86%)
Nov 28, 2005	17.88	17.88	17.36	17.36	83,388	-0.20(-1.14%)
Nov 25, 2005	18.00	18.00	17.51	17.56	65,563	-0.37(-2.06%)
Nov 23, 2005	17.86	18.09	17.85	17.93	102,102	-0.07(-0.39%)
Nov 22, 2005	17.91	18.12	17.90	18.00	540,417	-0.07(-0.39%)
Nov 21, 2005	18.26	18.31	17.79	18.07	312,347	-0.40(-2.17%)
Nov 18, 2005	18.39	18.53	18.25	18.47	57,095	-0.14(-0.75%)
Nov 17, 2005	18.27	18.90	18.27	18.61	195,472	+0.18(+0.98%)
Nov 16, 2005	18.25	18.43	18.24	18.43	91,743	+0.16(+0.88%)
Nov 15, 2005	18.89	18.89	18.25	18.27	134,541	-0.44(-2.35%)
Nov 14, 2005	18.51	19.06	18.51	18.71	175,934	+0.34(+1.85%)
Nov 11, 2005	18.32	18.40	18.23	18.37	40,762	+0.02(+0.11%)
Nov 10, 2005	18.36	18.43	18.18	18.35	48,549	+0.06(+0.33%)
Nov 09, 2005	18.50	18.59	18.16	18.29	148,220	-0.16(-0.87%)
Nov 08, 2005	18.18	18.45	18.13	18.45	158,284	+0.30(+1.65%)
Nov 07, 2005	17.87	18.44	17.85	18.15	182,568	+0.40(+2.25%)
Nov 04, 2005	17.11	18.18	17.11	17.75	167,588	+0.59(+3.44%)
Nov 03, 2005	16.70	17.16	16.52	17.16	164,717	+0.44(+2.63%)