Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	52.27	52.33	51.79	52.23	50,974	+0.01(+0.02%)
Dec 29, 2011	52.19	52.54	51.83	52.22	56,689	+0.23(+0.44%)
Dec 28, 2011	51.54	52.04	51.16	51.99	54,309	+0.05(+0.10%)
Dec 23, 2011	51.27	51.94	51.94	51.94	59,065	+0.69(+1.35%)
Dec 21, 2011	53.87	54.01	51.25	51.25	385,227	-2.93(-5.41%)
Dec 20, 2011	52.61	54.70	52.61	54.18	111,348	+1.46(+2.77%)
Dec 19, 2011	52.72	52.86	51.48	52.72	243,354	+0.20(+0.38%)
Dec 16, 2011	53.00	53.62	52.52	52.52	169,588	-0.47(-0.89%)
Dec 15, 2011	54.17	54.67	52.61	52.99	204,576	-1.15(-2.12%)
Dec 14, 2011	55.00	55.12	53.78	54.14	389,269	-1.11(-2.01%)
Dec 13, 2011	56.53	56.53	55.11	55.25	401,466	-0.93(-1.66%)
Dec 12, 2011	55.63	56.42	55.63	56.18	74,875	+0.50(+0.90%)
Dec 09, 2011	55.49	56.50	55.38	55.68	54,175	+0.23(+0.41%)
Dec 08, 2011	55.59	56.00	55.08	55.45	125,428	-0.31(-0.56%)
Dec 07, 2011	56.49	56.49	55.47	55.76	95,175	-0.73(-1.29%)
Dec 06, 2011	56.59	56.94	55.04	56.49	214,832	+0.02(+0.04%)
Dec 05, 2011	57.99	57.99	56.34	56.47	84,984	-0.60(-1.05%)
Dec 02, 2011	58.27	58.64	56.92	57.07	135,792	-0.79(-1.37%)
Dec 01, 2011	58.14	58.64	57.40	57.86	62,626	-0.29(-0.50%)
Nov 30, 2011	56.78	58.25	56.78	58.15	101,781	+1.79(+3.18%)
Nov 29, 2011	56.79	56.94	56.07	56.36	237,205	+0.01(+0.02%)
Nov 28, 2011	55.71	56.39	55.07	56.35	150,969	+1.45(+2.64%)
Nov 25, 2011	55.99	55.99	54.80	54.90	117,560	-1.09(-1.95%)
Nov 24, 2011	56.12	56.30	55.85	55.99	26,035	-0.34(-0.60%)
Nov 23, 2011	56.84	57.06	55.66	56.33	170,839	-0.81(-1.42%)
Nov 22, 2011	57.12	57.61	57.00	57.14	184,976	-0.55(-0.95%)
Nov 21, 2011	58.00	58.00	56.40	57.69	170,625	-0.33(-0.57%)
Nov 18, 2011	58.76	59.47	58.02	58.02	328,581	-0.59(-1.01%)
Nov 17, 2011	59.59	60.13	58.60	58.61	346,924	-0.39(-0.66%)
Nov 16, 2011	59.17	59.95	58.64	59.00	204,062	-0.18(-0.30%)
Nov 15, 2011	59.05	60.04	58.63	59.18	201,499	+0.27(+0.46%)
Nov 14, 2011	59.63	60.50	58.90	58.91	144,663	-0.89(-1.49%)
Nov 11, 2011	59.01	60.40	58.86	59.80	108,164	+0.91(+1.55%)
Nov 10, 2011	59.42	60.00	58.53	58.89	95,240	-0.51(-0.86%)
Nov 09, 2011	61.24	61.24	59.21	59.40	212,332	-2.10(-3.41%)
Nov 08, 2011	61.40	61.90	60.82	61.50	89,319	+0.42(+0.69%)
Nov 07, 2011	60.72	61.31	60.48	61.08	245,145	-0.32(-0.52%)
Nov 04, 2011	62.11	62.83	61.32	61.40	298,938	-0.71(-1.14%)
Nov 03, 2011	61.00	62.37	60.09	62.11	349,432	+1.79(+2.97%)
Nov 02, 2011	60.57	60.62	59.21	60.32	210,743	+0.18(+0.30%)
Nov 01, 2011	59.52	61.05	59.40	60.14	308,991	-0.87(-1.43%)
Oct 31, 2011	59.02	61.52	58.54	61.01	902,591	+1.24(+2.07%)
Oct 28, 2011	58.01	60.15	58.01	59.77	292,798	+1.41(+2.42%)
Oct 27, 2011	57.35	60.28	57.35	58.36	530,285	+3.96(+7.28%)
Oct 26, 2011	54.99	55.09	53.41	54.40	249,284	-0.03(-0.06%)
Oct 25, 2011	54.05	55.32	53.71	54.43	263,355	+0.62(+1.15%)
Oct 24, 2011	52.52	53.85	52.52	53.81	459,665	+1.39(+2.65%)
Oct 21, 2011	52.93	53.00	52.22	52.42	232,768	-0.09(-0.17%)
Oct 20, 2011	52.53	53.08	52.07	52.51	167,727	-0.63(-1.19%)
Oct 19, 2011	53.14	54.25	53.06	53.14	89,913	-0.39(-0.73%)
Oct 18, 2011	52.51	53.58	50.78	53.53	208,405	+0.58(+1.10%)
Oct 17, 2011	55.75	55.75	52.79	52.95	196,974	-2.10(-3.81%)
Oct 14, 2011	54.33	55.65	54.23	55.05	134,715	+1.02(+1.89%)
Oct 13, 2011	53.08	54.68	52.85	54.03	195,025	+1.18(+2.23%)
Oct 12, 2011	53.97	53.97	52.20	52.85	188,794	-0.27(-0.51%)
Oct 11, 2011	53.45	54.07	52.77	53.12	120,778	+1.12(+2.15%)
Oct 07, 2011	54.10	54.60	51.83	52.00	140,808	-2.00(-3.70%)
Oct 06, 2011	52.02	54.00	51.81	54.00	181,674	+2.35(+4.55%)
Oct 05, 2011	51.39	52.50	51.20	51.65	234,908	-0.40(-0.77%)
Oct 04, 2011	51.31	52.05	50.55	52.05	295,723	+0.63(+1.23%)
Oct 03, 2011	54.88	54.88	50.92	51.42	199,163	-3.36(-6.13%)
Sep 30, 2011	53.76	54.79	52.76	54.78	124,387	+1.04(+1.94%)
Sep 29, 2011	54.00	55.31	52.21	53.74	284,349	+0.04(+0.07%)
Sep 28, 2011	54.90	55.05	53.54	53.70	220,928	-0.93(-1.70%)
Sep 27, 2011	54.00	55.96	53.92	54.63	180,954	+1.40(+2.63%)
Sep 26, 2011	53.48	53.77	52.31	53.23	198,419	+0.33(+0.62%)
Sep 23, 2011	52.50	53.59	52.50	52.90	390,531	+0.40(+0.76%)
Sep 22, 2011	54.01	54.46	51.54	52.50	282,668	-1.78(-3.28%)
Sep 21, 2011	54.72	55.50	54.04	54.28	207,814	-0.44(-0.80%)
Sep 20, 2011	55.31	55.94	54.47	54.72	116,818	-0.57(-1.03%)
Sep 19, 2011	54.87	55.85	54.06	55.29	220,623	-0.41(-0.74%)
Sep 16, 2011	55.76	56.67	55.55	55.70	242,753	-0.40(-0.71%)
Sep 15, 2011	56.78	57.09	55.94	56.10	205,240	-0.09(-0.16%)
Sep 14, 2011	55.25	56.34	54.56	56.19	252,232	+1.25(+2.28%)
Sep 13, 2011	55.04	55.37	54.65	54.94	191,972	-0.06(-0.11%)
Sep 12, 2011	53.48	55.11	53.48	55.00	96,263	+0.70(+1.29%)
Sep 09, 2011	55.56	55.76	53.97	54.30	75,820	-1.49(-2.67%)
Sep 08, 2011	56.58	56.95	55.51	55.79	108,807	-1.20(-2.11%)
Sep 07, 2011	55.73	57.31	55.60	56.99	169,806	+1.76(+3.19%)
Sep 06, 2011	55.95	55.95	54.10	55.23	313,018	-0.47(-0.84%)
Sep 02, 2011	56.86	57.52	55.60	55.70	206,005	-1.16(-2.04%)
Sep 01, 2011	58.08	58.08	56.60	56.86	242,544	-1.15(-1.98%)
Aug 31, 2011	56.43	58.01	56.38	58.01	187,045	+1.76(+3.13%)
Aug 30, 2011	55.71	56.64	55.71	56.25	257,356	+0.39(+0.70%)
Aug 29, 2011	55.52	56.51	55.52	55.86	151,197	+0.40(+0.72%)
Aug 26, 2011	54.19	55.78	53.32	55.46	118,363	+0.65(+1.19%)
Aug 25, 2011	56.45	56.50	54.57	54.81	146,607	-1.55(-2.75%)
Aug 24, 2011	56.90	56.90	55.39	56.36	152,706	-0.54(-0.95%)
Aug 23, 2011	55.76	56.93	55.08	56.90	137,500	+1.49(+2.69%)
Aug 22, 2011	56.22	56.25	54.65	55.41	137,355	+0.53(+0.97%)
Aug 19, 2011	53.61	55.21	53.55	54.88	421,676	+0.88(+1.63%)
Aug 18, 2011	49.95	54.35	48.89	54.00	659,556	+3.06(+6.01%)
Aug 17, 2011	51.68	52.16	50.53	50.94	264,100	-0.09(-0.18%)
Aug 16, 2011	52.89	53.00	51.03	51.03	256,637	-1.72(-3.26%)
Aug 15, 2011	50.65	52.98	50.57	52.75	204,323	+2.10(+4.15%)
Aug 12, 2011	52.93	52.93	50.56	50.65	326,453	-1.19(-2.30%)
Aug 11, 2011	50.00	52.82	46.10	51.84	1,646,283	-5.92(-10.25%)
Aug 10, 2011	59.28	59.28	57.16	57.76	639,051	-1.52(-2.56%)
Aug 09, 2011	57.31	59.28	56.38	59.28	252,621	+3.45(+6.18%)
Aug 08, 2011	57.20	57.87	55.49	55.83	248,447	-2.88(-4.91%)
Aug 05, 2011	58.94	59.50	56.57	58.71	323,868	-0.49(-0.83%)
Aug 04, 2011	61.72	61.72	58.89	59.20	211,187	-1.85(-3.03%)
Aug 03, 2011	60.02	61.31	59.00	61.05	229,270	+0.98(+1.63%)
Aug 02, 2011	64.52	64.52	60.07	60.07	160,565	-4.42(-6.85%)
Jul 29, 2011	65.00	65.82	64.45	64.49	101,625	-0.54(-0.83%)
Jul 28, 2011	64.97	65.30	63.83	65.03	47,083	+0.56(+0.87%)
Jul 27, 2011	65.18	65.24	64.05	64.47	77,159	-0.98(-1.50%)
Jul 26, 2011	64.83	65.49	64.28	65.45	72,011	+0.35(+0.54%)
Jul 25, 2011	64.39	65.39	64.26	65.10	64,932	-0.82(-1.24%)
Jul 22, 2011	65.36	66.01	65.22	65.92	52,939	+0.99(+1.52%)
Jul 21, 2011	64.93	66.02	64.25	64.93	339,763	+0.37(+0.57%)
Jul 20, 2011	65.91	65.91	64.22	64.56	96,846	-1.06(-1.62%)
Jul 19, 2011	65.50	66.05	65.39	65.62	148,286	+0.29(+0.44%)
Jul 18, 2011	65.51	66.48	65.13	65.33	111,225	-0.24(-0.37%)
Jul 15, 2011	65.51	66.52	65.20	65.57	89,725	-0.46(-0.70%)
Jul 14, 2011	67.38	69.15	65.72	66.03	225,370	-0.34(-0.51%)
Jul 13, 2011	63.22	66.74	63.22	66.37	227,050	+3.07(+4.85%)
Jul 12, 2011	62.79	63.43	62.45	63.30	128,799	+0.02(+0.03%)
Jul 11, 2011	64.55	64.66	63.08	63.28	70,012	-1.64(-2.53%)
Jul 08, 2011	64.43	65.00	64.05	64.92	60,635	+0.16(+0.25%)
Jul 07, 2011	64.60	65.81	64.60	64.76	222,494	+0.16(+0.25%)
Jul 06, 2011	62.79	64.60	62.62	64.60	97,708	+2.04(+3.26%)
Jul 05, 2011	61.97	63.53	61.81	62.56	249,556	+1.06(+1.72%)
Jul 04, 2011	62.00	62.40	61.46	61.50	42,409	-0.33(-0.53%)
Jun 30, 2011	61.12	61.99	60.84	61.83	179,232	+1.01(+1.66%)
Jun 29, 2011	60.75	61.53	60.16	60.82	148,783	+0.01(+0.02%)
Jun 28, 2011	60.00	61.08	59.80	60.81	63,506	+0.91(+1.52%)
Jun 27, 2011	59.30	60.00	59.27	59.90	81,476	+0.23(+0.39%)
Jun 24, 2011	60.16	60.16	59.46	59.67	47,111	-0.39(-0.65%)
Jun 23, 2011	58.60	60.46	58.42	60.06	161,381	+0.77(+1.30%)
Jun 22, 2011	59.78	59.78	59.28	59.29	326,949	-0.42(-0.70%)
Jun 21, 2011	58.83	59.90	58.65	59.71	108,894	+1.07(+1.82%)
Jun 20, 2011	57.57	58.64	57.95	58.64	259,912	+1.32(+2.30%)
Jun 17, 2011	57.47	58.55	57.32	57.32	364,831	-0.18(-0.31%)
Jun 16, 2011	58.20	58.29	57.40	57.50	99,686	-0.55(-0.95%)
Jun 15, 2011	57.84	58.60	57.74	58.05	45,713	-0.19(-0.33%)
Jun 14, 2011	57.49	58.81	57.37	58.24	98,363	+1.18(+2.07%)
Jun 13, 2011	57.95	58.09	57.04	57.06	107,080	-0.89(-1.54%)
Jun 10, 2011	60.01	60.16	57.30	57.95	102,777	-2.30(-3.82%)
Jun 09, 2011	60.00	60.57	59.90	60.25	72,873	+0.09(+0.15%)
Jun 08, 2011	61.33	61.44	60.13	60.16	121,005	-1.17(-1.91%)
Jun 07, 2011	61.87	61.87	60.78	61.33	45,554	-0.42(-0.68%)
Jun 06, 2011	61.98	62.24	61.52	61.75	67,533	-0.62(-0.99%)
Jun 03, 2011	63.34	63.40	62.27	62.37	62,850	+1.42(+2.33%)
May 24, 2011	61.75	61.86	60.95	60.95	104,641	-0.66(-1.07%)
May 20, 2011	61.58	61.81	60.96	61.61	455,527	+0.23(+0.37%)
May 19, 2011	60.49	61.49	59.87	61.38	172,952	+1.45(+2.42%)
May 18, 2011	59.45	60.30	59.28	59.93	60,230	+0.85(+1.44%)
May 17, 2011	60.00	60.28	59.05	59.08	74,830	-0.91(-1.52%)
May 16, 2011	60.32	60.44	59.87	59.99	86,612	-0.04(-0.07%)
May 13, 2011	60.15	61.06	59.81	60.03	105,080	-0.12(-0.20%)
May 12, 2011	59.48	60.30	59.09	60.15	69,620	+0.13(+0.22%)
May 11, 2011	60.46	60.56	59.32	60.02	168,981	-0.72(-1.19%)
May 10, 2011	59.62	61.24	59.40	60.74	370,612	+1.32(+2.22%)
May 09, 2011	59.47	59.50	58.64	59.42	86,936	+0.12(+0.20%)
May 06, 2011	59.20	59.74	58.69	59.30	119,962	+0.15(+0.25%)
May 05, 2011	58.13	59.26	57.77	59.15	135,452	+1.01(+1.74%)
May 04, 2011	58.53	58.53	57.41	58.14	70,601	+0.04(+0.07%)
May 03, 2011	58.61	58.65	57.08	58.10	116,085	-0.49(-0.84%)
May 02, 2011	58.62	58.70	58.46	58.59	85,844	+0.63(+1.09%)
Apr 29, 2011	58.60	58.72	57.73	57.96	119,123	-0.65(-1.11%)
Apr 28, 2011	59.99	62.00	57.98	58.61	235,650	-2.27(-3.73%)
Apr 27, 2011	61.88	61.88	58.95	60.88	232,787	+0.54(+0.89%)
Apr 26, 2011	63.43	63.43	60.00	60.34	239,912	-2.18(-3.49%)
Apr 25, 2011	63.14	63.10	62.27	62.52	85,966	-0.78(-1.23%)
Apr 21, 2011	62.15	63.90	62.15	63.30	89,664	+1.22(+1.97%)
Apr 20, 2011	60.86	62.11	60.86	62.08	142,558	+1.71(+2.83%)
Apr 19, 2011	61.13	61.24	60.21	60.37	63,820	-0.63(-1.03%)
Apr 18, 2011	60.90	61.27	59.98	61.00	84,821	+0.26(+0.43%)
Apr 15, 2011	60.29	60.97	59.98	60.74	72,726	+0.64(+1.06%)
Apr 14, 2011	60.00	60.22	59.63	60.10	177,160	+0.10(+0.17%)
Apr 13, 2011	59.27	60.26	59.15	60.00	181,732	+1.22(+2.08%)
Apr 12, 2011	58.09	58.95	57.50	58.78	508,939	+0.67(+1.15%)
Apr 11, 2011	59.00	59.17	57.96	58.11	91,568	-0.89(-1.51%)
Apr 08, 2011	60.00	60.00	58.90	59.00	100,598	-0.10(-0.17%)
Apr 07, 2011	60.44	60.61	58.42	59.10	192,330	-0.91(-1.52%)
Apr 06, 2011	60.76	60.76	59.73	60.01	120,751	-0.21(-0.35%)
Apr 05, 2011	62.03	62.03	58.99	60.22	259,652	-1.97(-3.17%)
Apr 04, 2011	62.26	64.42	61.95	62.19	449,476	+0.51(+0.83%)
Apr 01, 2011	60.44	62.00	60.44	61.68	429,532	+1.44(+2.39%)
Mar 31, 2011	60.50	60.50	59.79	60.24	93,228	+0.12(+0.20%)
Mar 30, 2011	60.19	60.12	59.97	60.12	242,803	+0.71(+1.20%)
Mar 29, 2011	57.38	59.62	56.98	59.41	501,256	+2.38(+4.17%)
Mar 28, 2011	57.83	58.00	56.58	57.03	70,708	-0.76(-1.32%)
Mar 25, 2011	57.55	58.18	57.38	57.79	83,510	+0.23(+0.40%)
Mar 24, 2011	56.72	57.78	56.72	57.56	94,019	+1.01(+1.79%)
Mar 23, 2011	56.64	56.77	56.05	56.55	64,652	+0.17(+0.30%)
Mar 22, 2011	56.49	56.58	55.57	56.38	57,106	-0.12(-0.21%)
Mar 21, 2011	55.53	56.54	55.43	56.50	50,547	+1.15(+2.08%)
Mar 18, 2011	55.72	55.73	55.00	55.35	96,526	-0.08(-0.14%)
Mar 17, 2011	55.38	55.56	54.42	55.43	212,337	+0.15(+0.27%)
Mar 16, 2011	55.11	55.54	54.75	55.28	122,131	+0.28(+0.51%)
Mar 15, 2011	53.34	55.00	52.96	55.00	105,478	+0.42(+0.77%)
Mar 14, 2011	54.34	54.83	54.14	54.58	22,042	-0.22(-0.40%)
Mar 11, 2011	54.24	55.17	54.22	54.80	43,157	+0.01(+0.02%)
Mar 10, 2011	55.33	55.33	53.42	54.79	118,846	-0.02(-0.04%)
Mar 09, 2011	55.85	56.08	54.76	54.81	146,022	-1.19(-2.12%)
Mar 08, 2011	55.25	56.30	54.57	56.00	83,939	+0.89(+1.61%)
Mar 07, 2011	57.10	57.10	55.11	55.11	113,613	-1.70(-2.99%)
Mar 04, 2011	56.67	57.50	56.42	56.81	79,870	+0.13(+0.23%)
Mar 03, 2011	55.84	56.80	55.78	56.68	107,031	+1.31(+2.37%)
Mar 02, 2011	55.00	55.86	55.00	55.37	120,975	+0.39(+0.71%)
Mar 01, 2011	57.04	57.35	54.95	54.98	114,960	-2.15(-3.76%)
Feb 28, 2011	57.00	57.38	56.90	57.13	115,167	-0.01(-0.02%)
Feb 25, 2011	56.89	57.38	56.82	57.14	112,138	+0.37(+0.65%)
Feb 24, 2011	56.25	57.39	56.00	56.77	192,155	+0.16(+0.28%)
Feb 23, 2011	56.72	56.87	55.05	56.61	152,069	+0.25(+0.44%)
Feb 22, 2011	57.20	57.84	56.36	56.36	85,119	-0.53(-0.93%)
Feb 18, 2011	56.54	56.95	55.78	56.89	398,698	-0.04(-0.07%)
Feb 17, 2011	57.00	57.29	56.31	56.93	185,158	-0.02(-0.04%)
Feb 16, 2011	56.73	57.26	56.29	56.95	172,756	-0.13(-0.23%)
Feb 15, 2011	58.24	58.41	56.99	57.08	60,046	-1.31(-2.24%)
Feb 14, 2011	57.91	58.75	57.91	58.39	93,994	+0.65(+1.13%)
Feb 11, 2011	58.00	58.08	57.56	57.74	175,818	-0.39(-0.67%)
Feb 10, 2011	57.26	58.39	57.25	58.13	145,237	+0.39(+0.68%)
Feb 09, 2011	57.23	58.37	56.82	57.74	291,496	+0.51(+0.89%)
Feb 08, 2011	55.60	57.23	55.47	57.23	308,577	+1.83(+3.30%)
Feb 07, 2011	55.46	55.71	55.10	55.40	158,961	+0.44(+0.80%)
Feb 04, 2011	56.00	56.07	54.78	54.96	235,674	-0.94(-1.68%)
Feb 03, 2011	56.00	58.75	55.76	55.90	866,021	+5.85(+11.69%)
Feb 02, 2011	49.88	50.36	49.71	50.05	142,704	+0.42(+0.85%)
Feb 01, 2011	49.75	50.15	49.39	49.63	139,109	+0.19(+0.38%)
Jan 31, 2011	48.87	49.59	48.53	49.44	64,486	+0.57(+1.17%)
Jan 28, 2011	48.87	49.62	48.87	48.87	73,895	-0.15(-0.31%)
Jan 27, 2011	48.63	50.25	48.63	49.02	212,168	+1.41(+2.96%)
Jan 26, 2011	46.39	48.03	46.39	47.61	116,735	+1.05(+2.26%)
Jan 25, 2011	46.26	46.69	46.26	46.56	152,749	-0.09(-0.19%)
Jan 24, 2011	46.49	47.01	46.49	46.65	59,192	+0.13(+0.28%)
Jan 21, 2011	47.63	47.67	46.52	46.52	152,672	-1.05(-2.21%)
Jan 20, 2011	48.05	48.12	47.40	47.57	194,575	-0.30(-0.63%)
Jan 19, 2011	48.00	48.14	47.76	47.87	363,853	-0.21(-0.44%)
Jan 18, 2011	47.63	48.08	47.44	48.08	1,173,520	-0.17(-0.35%)
Jan 17, 2011	47.59	48.44	47.30	48.25	72,414	+0.54(+1.13%)
Jan 14, 2011	46.70	47.71	46.64	47.71	209,914	+1.14(+2.45%)
Jan 13, 2011	46.34	46.80	46.27	46.57	133,505	+0.23(+0.50%)
Jan 12, 2011	46.85	46.85	46.22	46.34	227,946	-0.21(-0.45%)
Jan 11, 2011	46.58	46.67	46.20	46.55	96,569	+0.11(+0.24%)
Jan 10, 2011	46.71	46.80	46.06	46.44	101,555	-0.11(-0.24%)
Jan 07, 2011	47.15	47.22	46.45	46.55	199,536	-0.68(-1.44%)
Jan 06, 2011	46.72	47.29	46.30	47.23	103,650	+0.57(+1.22%)
Jan 05, 2011	46.24	46.72	46.12	46.66	126,667	+0.14(+0.30%)