Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013		97.71	97.71	97.71	0	-0.75(-0.76%)
Dec 30, 2013	98.39	99.32	97.86	98.46	42,503	+0.73(+0.75%)
Dec 27, 2013	97.89	98.08	96.95	97.73	66,865	+0.03(+0.03%)
Dec 24, 2013		97.70	97.70	97.70	0	-0.06(-0.06%)
Dec 23, 2013	97.47	98.56	97.46	97.76	110,072	+0.53(+0.55%)
Dec 20, 2013	96.71	97.92	96.54	97.23	145,148	+0.68(+0.70%)
Dec 19, 2013	95.82	97.21	95.73	96.55	96,345	+0.90(+0.94%)
Dec 18, 2013	94.15	95.86	93.64	95.65	129,051	+1.14(+1.21%)
Dec 17, 2013	94.25	96.35	94.06	94.51	178,671	+0.45(+0.48%)
Dec 16, 2013	94.18	94.37	93.47	94.06	97,357	+0.76(+0.81%)
Dec 13, 2013	93.18	94.00	92.95	93.30	85,042	+0.12(+0.13%)
Dec 12, 2013	93.15	93.85	91.43	93.18	97,554	+0.01(+0.01%)
Dec 11, 2013	95.09	95.09	92.92	93.17	96,856	-1.73(-1.82%)
Dec 10, 2013	94.15	95.04	93.79	94.90	195,183	+0.60(+0.64%)
Dec 09, 2013	95.26	95.26	93.75	94.30	118,309	+0.03(+0.03%)
Dec 06, 2013	95.63	95.63	93.31	94.27	113,255	-0.43(-0.45%)
Dec 05, 2013	93.47	95.50	93.39	94.70	284,836	+1.82(+1.96%)
Dec 04, 2013	92.85	93.32	92.03	92.88	122,104	+0.21(+0.23%)
Dec 03, 2013	92.50	93.85	91.91	92.67	0	+0.10(+0.11%)
Dec 02, 2013	90.28	93.87	90.16	92.57	257,965	+2.53(+2.81%)
Nov 29, 2013	89.95	91.29	89.75	90.04	138,087	+0.07(+0.08%)
Nov 28, 2013	90.03	90.35	89.97	89.97	13,905	-0.06(-0.07%)
Nov 27, 2013	89.43	90.35	89.42	90.03	141,384	-0.23(-0.25%)
Nov 26, 2013	89.93	90.76	89.93	90.26	171,936	-0.30(-0.33%)
Nov 25, 2013	88.71	91.00	88.17	90.56	171,456	+2.29(+2.59%)
Nov 22, 2013	88.85	89.77	88.20	88.27	143,164	-0.62(-0.70%)
Nov 21, 2013	88.55	89.24	87.48	88.89	129,646	+0.71(+0.81%)
Nov 20, 2013	89.38	89.72	87.81	88.18	134,116	-1.20(-1.34%)
Nov 19, 2013	90.31	90.94	88.98	89.38	168,826	-0.93(-1.03%)
Nov 18, 2013	88.30	91.00	88.07	90.31	308,227	+2.31(+2.63%)
Nov 15, 2013	88.55	89.28	88.00	88.00	235,223	-0.85(-0.96%)
Nov 14, 2013	90.54	91.11	88.85	88.85	146,517	-1.70(-1.88%)
Nov 13, 2013	89.24	90.92	88.74	90.55	170,602	+1.08(+1.21%)
Nov 12, 2013	88.89	89.85	88.21	89.47	74,824	+0.51(+0.57%)
Nov 11, 2013	88.54	89.04	87.41	88.96	70,291	+1.30(+1.48%)
Nov 08, 2013	87.05	88.58	86.74	87.66	122,172	+0.60(+0.69%)
Nov 07, 2013	87.10	91.20	86.77	87.06	355,125	+0.15(+0.17%)
Nov 06, 2013	81.43	86.91	81.30	86.91	284,462	+1.59(+1.86%)
Nov 05, 2013	84.25	87.99	80.87	85.32	1,080,201	+7.77(+10.02%)
Nov 04, 2013	77.61	78.01	76.41	77.55	120,632	+0.86(+1.12%)
Nov 01, 2013	76.89	78.43	76.23	76.69	210,432	+0.07(+0.09%)
Oct 31, 2013	76.25	76.88	73.25	76.62	1,076,297	-2.63(-3.32%)
Oct 30, 2013	77.34	79.38	76.94	79.25	401,540	+2.31(+3.00%)
Oct 29, 2013	80.62	80.88	76.94	76.94	398,321	-3.68(-4.56%)
Oct 28, 2013	82.10	82.10	80.61	80.62	145,349	-0.76(-0.93%)
Oct 25, 2013	81.26	81.49	80.42	81.38	94,912	+0.43(+0.53%)
Oct 24, 2013	80.50	81.26	80.00	80.95	107,952	+0.72(+0.90%)
Oct 23, 2013	79.95	80.78	79.38	80.23	152,433	+0.33(+0.41%)
Oct 22, 2013	79.19	80.22	79.15	79.90	81,678	+0.73(+0.92%)
Oct 21, 2013	77.10	79.83	76.98	79.17	166,479	+1.96(+2.54%)
Oct 18, 2013	78.17	78.41	76.66	77.21	184,492	-0.99(-1.27%)
Oct 17, 2013	78.06	78.80	77.46	78.20	115,796	-0.57(-0.72%)
Oct 16, 2013	78.48	78.97	78.11	78.77	94,955	+0.68(+0.87%)
Oct 15, 2013	78.00	79.26	77.88	78.09	159,643	+0.09(+0.12%)
Oct 11, 2013		78.00	78.00	78.00	0	+0.62(+0.80%)
Oct 10, 2013	76.02	78.10	76.02	77.38	51,786	+1.21(+1.59%)
Oct 09, 2013	76.50	76.50	75.55	76.17	191,616	-0.12(-0.16%)
Oct 08, 2013	76.78	77.00	75.79	76.29	172,371	-0.55(-0.72%)
Oct 07, 2013	76.55	77.05	76.36	76.84	61,735	+0.19(+0.25%)
Oct 04, 2013	77.00	77.00	76.56	76.65	91,793	-0.35(-0.45%)
Oct 03, 2013	78.79	78.79	76.54	77.00	82,142	-1.27(-1.62%)
Oct 02, 2013	77.75	78.83	77.51	78.27	118,860	+0.38(+0.49%)