Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	31.13	33.40	30.51	30.56	398,793	-0.07(-0.23%)
Oct 30, 2008	30.13	31.14	30.11	30.63	157,293	-0.36(-1.16%)
Oct 29, 2008	29.80	31.41	29.40	30.99	338,730	+1.29(+4.34%)
Oct 28, 2008	29.73	30.29	29.01	29.70	183,635	+0.63(+2.17%)
Oct 27, 2008	29.40	30.99	29.07	29.07	151,382	-0.34(-1.16%)
Oct 24, 2008	27.37	30.42	27.37	29.41	191,569	-0.93(-3.07%)
Oct 23, 2008	31.96	32.48	29.58	30.34	188,769	-1.08(-3.44%)
Oct 22, 2008	33.75	33.78	31.42	31.42	118,568	-1.18(-3.62%)
Oct 21, 2008	32.80	32.94	31.99	32.60	114,824	-0.35(-1.06%)
Oct 20, 2008	31.80	32.95	31.80	32.95	127,066	+1.88(+6.05%)
Oct 17, 2008	31.00	31.86	30.30	31.07	218,749	+1.65(+5.61%)
Oct 16, 2008	29.49	30.60	28.82	29.42	123,660	-1.18(-3.86%)
Oct 15, 2008	32.58	32.65	30.30	30.60	291,822	-1.31(-4.11%)
Oct 14, 2008	33.98	33.98	30.32	31.91	150,510	+1.59(+5.24%)
Oct 10, 2008	27.01	30.98	27.01	30.32	253,857	+1.14(+3.91%)
Oct 09, 2008	31.30	32.28	29.11	29.18	115,134	-2.74(-8.58%)
Oct 08, 2008	30.07	32.06	30.07	31.92	192,893	+1.11(+3.60%)
Oct 07, 2008	31.28	32.45	30.05	30.81	358,735	-1.18(-3.69%)
Oct 06, 2008	34.60	34.60	31.42	31.99	283,657	-2.61(-7.54%)
Oct 03, 2008	36.09	36.60	33.69	34.60	256,680	-2.00(-5.46%)
Oct 02, 2008	39.00	39.00	36.18	36.60	194,082	-1.33(-3.51%)
Oct 01, 2008	36.99	38.50	36.05	37.93	769,280	+2.62(+7.42%)
Sep 30, 2008	35.64	37.33	35.31	35.31	719,086	+1.10(+3.22%)
Sep 29, 2008	36.00	36.29	34.21	34.21	378,618	-2.52(-6.86%)
Sep 26, 2008	35.54	37.08	35.54	36.73	1,674,993	+0.24(+0.66%)
Sep 25, 2008	35.78	36.94	35.57	36.49	460,693	+0.14(+0.39%)
Sep 24, 2008	39.90	39.90	36.30	36.35	2,225,047	-3.55(-8.90%)
Sep 23, 2008	37.04	40.06	36.95	39.90	2,629,821	+3.85(+10.68%)
Sep 22, 2008	38.98	38.98	36.05	36.05	5,182,335	-1.83(-4.83%)
Sep 19, 2008	38.00	41.14	35.10	37.88	2,750,322	+2.57(+7.28%)
Sep 18, 2008	32.01	35.80	31.50	35.31	862,337	+3.81(+12.10%)
Sep 17, 2008	32.98	32.99	30.72	31.50	230,570	-1.17(-3.58%)
Sep 16, 2008	33.96	34.26	32.15	32.67	613,484	-0.17(-0.52%)
Sep 15, 2008	33.70	34.02	32.51	32.84	112,445	-1.52(-4.42%)
Sep 12, 2008	34.25	34.48	33.89	34.36	76,285	-0.26(-0.75%)
Sep 11, 2008	33.34	34.71	33.20	34.62	188,416	+0.68(+2.00%)
Sep 10, 2008	33.44	34.41	33.35	33.94	237,251	+0.52(+1.56%)
Sep 09, 2008	34.47	35.62	33.12	33.42	357,432	-1.98(-5.59%)
Sep 08, 2008	35.30	36.79	35.21	35.40	88,738	-1.45(-3.93%)
Sep 05, 2008	35.97	36.85	35.20	36.85	194,322	+1.06(+2.96%)
Sep 04, 2008	37.40	37.40	34.60	35.79	195,302	-1.85(-4.91%)
Sep 03, 2008	37.14	37.64	36.54	37.64	272,010	+0.37(+0.99%)
Sep 02, 2008	37.69	38.30	36.85	37.27	101,666	-0.48(-1.27%)
Aug 29, 2008	38.15	38.24	36.77	37.75	114,199	-0.40(-1.05%)
Aug 28, 2008	35.74	38.15	35.74	38.15	197,048	+2.45(+6.86%)
Aug 27, 2008	36.17	36.29	35.70	35.70	192,385	-0.30(-0.83%)
Aug 26, 2008	36.30	36.60	35.63	36.00	260,917	-0.30(-0.83%)
Aug 25, 2008	35.75	36.87	35.50	36.30	177,017	-0.58(-1.57%)
Aug 22, 2008	36.50	37.00	35.90	36.88	207,958	+0.63(+1.74%)
Aug 21, 2008	36.59	36.59	35.56	36.25	330,544	-0.75(-2.03%)
Aug 20, 2008	37.46	38.01	35.33	37.00	580,474	+0.64(+1.76%)
Aug 19, 2008	37.13	37.25	36.31	36.36	151,399	-0.71(-1.92%)
Aug 18, 2008	37.98	37.98	36.37	37.07	254,976	-0.93(-2.45%)
Aug 15, 2008	36.94	38.00	36.69	38.00	266,427	+1.03(+2.79%)
Aug 14, 2008	36.50	38.84	36.50	36.97	385,648	+0.58(+1.59%)
Aug 13, 2008	36.75	36.80	35.79	36.39	218,459	-0.51(-1.38%)
Aug 12, 2008	36.95	38.28	36.40	36.90	546,973	-0.35(-0.94%)
Aug 11, 2008	33.57	37.25	33.57	37.25	307,764	+3.70(+11.03%)
Aug 08, 2008	32.78	34.09	32.32	33.55	241,482	+0.79(+2.41%)
Aug 07, 2008	31.98	32.76	31.63	32.76	185,047	+0.93(+2.92%)
Aug 06, 2008	31.27	31.99	31.00	31.83	101,320	+0.57(+1.82%)
Aug 05, 2008	32.09	32.09	31.00	31.26	209,654	-0.34(-1.08%)
Aug 04, 2008	32.44	32.44	31.25	31.60	141,865	+0.00(+0.00%)