Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013		71.90	71.90	71.90	0	-0.47(-0.65%)
Jun 27, 2013	71.53	73.38	71.53	72.37	98,330	+1.22(+1.71%)
Jun 26, 2013	71.09	71.62	70.96	71.15	96,901	+0.21(+0.30%)
Jun 25, 2013	70.05	71.02	70.05	70.94	193,513	+1.39(+2.00%)
Jun 24, 2013	70.76	71.33	68.77	69.55	150,803	-2.00(-2.80%)
Jun 21, 2013	72.16	72.47	70.56	71.55	304,734	-0.44(-0.61%)
Jun 20, 2013	73.11	73.72	71.80	71.99	386,392	-1.70(-2.31%)
Jun 19, 2013	73.28	73.98	72.89	73.69	268,685	+0.34(+0.46%)
Jun 18, 2013	72.84	73.61	72.34	73.35	205,371	+1.26(+1.75%)
Jun 17, 2013	72.29	73.06	71.93	72.09	198,370	-0.51(-0.70%)
Jun 14, 2013	74.35	74.35	72.25	72.60	139,172	-1.85(-2.48%)
Jun 13, 2013	72.99	74.83	72.15	74.45	191,640	+1.65(+2.27%)
Jun 12, 2013	73.65	74.02	72.50	72.80	122,893	-0.83(-1.13%)
Jun 11, 2013	74.51	74.66	73.53	73.63	161,145	-1.25(-1.67%)
Jun 10, 2013	74.98	75.19	73.91	74.88	280,794	+0.02(+0.03%)
Jun 07, 2013	73.62	74.95	73.56	74.86	160,227	+1.35(+1.84%)
Jun 06, 2013	72.61	73.78	72.49	73.51	207,540	+0.90(+1.24%)
Jun 05, 2013	72.75	73.37	72.49	72.61	292,132	-0.33(-0.45%)
Jun 04, 2013	71.37	73.18	71.37	72.94	206,737	+1.42(+1.99%)
Jun 03, 2013	70.55	71.68	70.46	71.52	252,141	+0.97(+1.37%)
May 31, 2013	70.37	70.89	70.34	70.55	172,804	-0.20(-0.28%)
May 30, 2013	70.34	70.94	70.34	70.75	90,486	+0.41(+0.58%)
May 29, 2013	70.27	70.52	69.93	70.34	120,022	-0.33(-0.47%)
May 28, 2013	71.79	72.38	70.41	70.67	179,724	-1.12(-1.56%)
May 27, 2013	69.80	72.38	69.80	71.79	1,990,577	+1.32(+1.87%)
May 24, 2013	69.63	70.82	69.63	70.47	129,782	+0.30(+0.43%)
May 23, 2013	69.94	71.62	69.62	70.17	737,212	-0.22(-0.31%)
May 22, 2013	72.49	72.49	69.92	70.39	261,686	-1.81(-2.51%)
May 21, 2013	72.25	73.29	71.72	72.20	1,849,614	+0.26(+0.36%)
May 17, 2013		71.94	71.94	71.94	0	+1.99(+2.84%)
May 16, 2013	70.13	71.85	69.88	69.95	187,741	-0.12(-0.17%)
May 15, 2013	70.62	70.94	69.94	70.07	97,837	+0.38(+0.55%)
May 13, 2013	69.46	69.97	68.81	69.69	154,746	-0.06(-0.09%)
May 10, 2013	69.30	70.43	69.28	69.75	463,961	+0.40(+0.58%)
May 09, 2013	69.14	69.45	68.78	69.35	347,463	+0.20(+0.29%)
May 08, 2013	68.69	69.19	68.03	69.15	503,311	+0.63(+0.92%)
May 07, 2013	66.62	68.68	66.62	68.52	178,423	+1.23(+1.83%)
May 06, 2013	67.01	67.85	67.00	67.29	213,397	+0.16(+0.24%)
May 03, 2013	66.99	67.57	66.86	67.13	198,896	+0.68(+1.02%)
May 02, 2013	66.34	67.00	66.33	66.45	104,831	+0.12(+0.18%)
May 01, 2013	66.00	66.63	65.50	66.33	127,970	+0.50(+0.76%)
Apr 30, 2013	64.71	67.12	64.69	65.83	430,142	+1.06(+1.64%)
Apr 29, 2013	64.87	65.47	64.60	64.77	259,509	+0.01(+0.02%)
Apr 26, 2013	64.51	65.41	64.71	64.76	496,735	-0.15(-0.23%)
Apr 25, 2013	60.19	65.15	60.19	64.91	972,500	+7.17(+12.42%)
Apr 24, 2013	57.43	58.43	57.31	57.74	124,169	+0.30(+0.52%)
Apr 23, 2013	56.83	57.65	56.77	57.44	88,529	+0.67(+1.18%)
Apr 22, 2013	56.32	56.81	56.04	56.77	98,803	+0.74(+1.32%)
Apr 19, 2013	56.01	56.20	55.01	56.03	111,829	+0.01(+0.02%)
Apr 18, 2013	57.74	57.74	55.87	56.02	149,116	-1.09(-1.91%)
Apr 17, 2013	57.39	57.45	56.55	57.11	95,136	-0.29(-0.51%)
Apr 16, 2013	56.78	57.59	56.65	57.40	71,842	+0.62(+1.09%)
Apr 15, 2013	56.65	57.21	56.41	56.78	75,442	-0.22(-0.39%)
Apr 12, 2013	56.80	57.15	56.34	57.00	98,151	-0.12(-0.21%)
Apr 11, 2013	57.37	57.50	56.95	57.12	47,563	-0.28(-0.49%)
Apr 10, 2013	56.52	57.61	56.52	57.40	71,066	+0.73(+1.29%)
Apr 09, 2013	57.17	57.17	56.31	56.67	177,996	-0.50(-0.87%)
Apr 08, 2013	57.85	58.34	56.65	57.17	100,014	-1.02(-1.75%)
Apr 05, 2013	58.23	58.76	57.50	58.19	98,611	-0.91(-1.54%)
Apr 04, 2013	57.93	59.26	57.87	59.10	167,208	+0.90(+1.55%)
Apr 03, 2013	58.41	58.72	57.62	58.20	187,537	-0.41(-0.70%)
Apr 02, 2013	59.12	59.12	58.36	58.61	150,708	-0.51(-0.86%)