Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	49.58	49.58	47.51	48.55	473,885	-1.30(-2.61%)
Sep 29, 2010	49.00	50.11	49.00	49.85	228,486	+0.82(+1.67%)
Sep 28, 2010	48.28	49.03	47.94	49.03	64,908	+0.78(+1.62%)
Sep 27, 2010	47.85	48.40	47.85	48.25	53,440	+0.11(+0.23%)
Sep 24, 2010	47.74	48.24	47.70	48.14	53,155	+0.21(+0.44%)
Sep 23, 2010	47.08	47.95	47.04	47.93	42,934	+0.31(+0.65%)
Sep 22, 2010	48.65	48.65	47.10	47.62	83,324	-1.03(-2.12%)
Sep 21, 2010	48.60	48.83	47.98	48.65	165,202	+0.20(+0.41%)
Sep 20, 2010	45.67	48.82	45.67	48.45	154,753	+2.65(+5.79%)
Sep 17, 2010	45.65	46.15	45.46	45.80	203,133	-0.29(-0.63%)
Sep 15, 2010	46.06	46.50	45.82	46.09	103,287	-0.50(-1.07%)
Sep 14, 2010	46.60	47.20	46.18	46.59	65,234	-0.02(-0.04%)
Sep 13, 2010	46.97	46.97	45.98	46.61	76,425	-0.06(-0.13%)
Sep 10, 2010	46.91	47.30	46.45	46.67	60,731	-0.24(-0.51%)
Sep 09, 2010	46.80	47.47	46.50	46.91	101,588	+0.39(+0.84%)
Sep 08, 2010	46.99	46.99	46.23	46.52	149,441	-0.20(-0.43%)
Sep 07, 2010	47.27	47.27	46.03	46.72	74,094	-0.51(-1.08%)
Sep 03, 2010	47.50	47.95	46.80	47.23	188,209	-0.13(-0.27%)
Sep 02, 2010	47.53	47.53	47.03	47.36	210,135	+0.40(+0.85%)
Sep 01, 2010	47.40	47.68	46.84	46.96	165,013	+0.02(+0.04%)
Aug 31, 2010	46.25	47.18	45.89	46.94	187,222	+0.69(+1.49%)
Aug 30, 2010	47.27	47.69	46.25	46.25	110,457	-1.05(-2.22%)
Aug 27, 2010	45.50	47.35	45.48	47.30	182,426	+1.82(+4.00%)
Aug 26, 2010	45.74	45.79	45.07	45.48	83,525	-0.09(-0.20%)
Aug 25, 2010	44.80	45.59	44.47	45.57	249,028	+0.19(+0.42%)
Aug 24, 2010	44.15	45.38	44.15	45.38	189,983	+0.54(+1.20%)
Aug 23, 2010	45.00	45.20	44.45	44.84	117,803	-0.36(-0.80%)
Aug 20, 2010	44.68	45.20	44.15	45.20	322,770	+0.40(+0.89%)
Aug 19, 2010	42.93	45.69	41.80	44.80	821,430	+6.39(+16.64%)
Aug 18, 2010	38.04	39.18	37.32	38.41	288,563	+0.36(+0.95%)
Aug 17, 2010	39.50	39.76	38.05	38.05	251,659	-1.90(-4.76%)
Aug 16, 2010	39.60	40.23	39.56	39.95	85,611	+0.23(+0.58%)
Aug 13, 2010	39.70	39.75	39.16	39.72	101,244	+0.02(+0.05%)
Aug 12, 2010	39.88	39.88	39.36	39.70	70,417	-0.18(-0.45%)
Aug 11, 2010	40.16	40.18	39.36	39.88	254,779	-0.14(-0.35%)
Aug 10, 2010	40.30	40.52	40.00	40.02	129,839	-0.33(-0.82%)
Aug 09, 2010	40.51	40.96	40.35	40.35	73,215	-0.12(-0.30%)
Aug 06, 2010	40.96	41.07	40.45	40.47	59,033	-0.49(-1.20%)
Aug 05, 2010	40.92	41.69	40.92	40.96	43,248	-0.19(-0.46%)
Aug 04, 2010	40.40	41.40	40.40	41.15	136,818	+0.65(+1.60%)
Aug 03, 2010	40.92	40.92	40.17	40.50	236,468	-0.19(-0.47%)
Jul 30, 2010	41.80	41.80	40.29	40.69	113,780	-1.11(-2.66%)
Jul 29, 2010	41.86	42.05	41.53	41.80	196,351	-0.05(-0.12%)
Jul 28, 2010	42.75	42.87	41.46	41.85	101,443	-1.20(-2.79%)
Jul 27, 2010	41.75	43.05	41.75	43.05	319,987	+1.27(+3.04%)
Jul 26, 2010	42.00	42.05	41.07	41.78	95,601	-0.18(-0.43%)
Jul 23, 2010	43.20	43.20	41.29	41.96	172,413	-1.16(-2.69%)
Jul 22, 2010	42.31	43.36	42.31	43.12	73,535	+0.49(+1.15%)
Jul 21, 2010	42.42	42.82	41.04	42.63	134,161	+0.42(+1.00%)
Jul 20, 2010	42.18	42.36	41.35	42.21	54,465	+0.08(+0.19%)
Jul 19, 2010	41.90	42.13	41.32	42.13	32,013	+0.14(+0.33%)
Jul 16, 2010	42.74	42.75	41.65	41.99	47,696	-0.56(-1.32%)
Jul 15, 2010	42.86	42.87	41.62	42.55	275,813	-0.51(-1.18%)
Jul 14, 2010	42.50	43.76	42.35	43.06	235,041	+0.66(+1.56%)
Jul 13, 2010	40.47	42.54	40.37	42.40	267,681	+1.95(+4.82%)
Jul 12, 2010	40.07	40.50	40.05	40.45	59,742	+0.03(+0.07%)
Jul 09, 2010	40.16	40.44	39.90	40.42	207,814	-0.03(-0.07%)
Jul 08, 2010	40.25	40.59	40.00	40.45	147,550	+0.20(+0.50%)
Jul 07, 2010	40.25	40.35	39.83	40.25	53,674	+0.02(+0.05%)
Jul 06, 2010	39.55	40.42	39.55	40.23	120,294	+0.36(+0.90%)