Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 04, 2011	46.85	47.37	46.28	46.52	84,275	+0.79(+1.73%)
Dec 31, 2010	46.51	46.70	45.73	45.73	53,977	-1.19(-2.54%)
Dec 30, 2010	46.66	46.94	46.48	46.92	30,240	-0.13(-0.28%)
Dec 29, 2010	47.50	47.50	46.39	47.05	1,042,757	-0.45(-0.95%)
Dec 24, 2010	47.90	47.99	47.48	47.50	2,084	+0.13(+0.27%)
Dec 23, 2010	47.55	47.80	47.29	47.37	1,045,267	-0.46(-0.96%)
Dec 22, 2010	47.99	48.56	47.59	47.83	57,710	-0.42(-0.87%)
Dec 21, 2010	47.67	48.58	47.67	48.25	61,360	+0.58(+1.22%)
Dec 20, 2010	47.43	48.26	47.36	47.67	135,187	+0.51(+1.08%)
Dec 17, 2010	46.52	47.50	46.13	47.16	207,203	+0.55(+1.18%)
Dec 16, 2010	46.35	46.79	45.86	46.61	367,195	+0.16(+0.34%)
Dec 15, 2010	47.40	47.59	46.42	46.45	184,117	-0.86(-1.82%)
Dec 14, 2010	46.76	47.60	46.74	47.31	136,306	+0.64(+1.37%)
Dec 13, 2010	46.43	46.79	46.18	46.67	90,188	+0.07(+0.15%)
Dec 10, 2010	45.78	46.84	45.78	46.60	1,173,743	+0.82(+1.79%)
Dec 09, 2010	45.71	46.17	45.71	45.78	206,529	+0.08(+0.18%)
Dec 08, 2010	45.79	46.15	45.05	45.70	105,307	+0.01(+0.02%)
Dec 07, 2010	44.92	45.76	44.92	45.69	145,943	+0.60(+1.33%)
Dec 06, 2010	44.33	45.49	44.27	45.09	107,651	+1.04(+2.36%)
Dec 03, 2010	43.75	44.50	43.75	44.05	105,510	-0.26(-0.59%)
Dec 02, 2010	44.19	44.34	43.88	44.31	199,617	+0.23(+0.52%)
Dec 01, 2010	43.95	44.08	43.29	44.08	155,738	+0.58(+1.33%)
Nov 30, 2010	43.99	44.61	43.50	43.50	126,681	-0.53(-1.20%)
Nov 29, 2010	44.16	44.24	43.74	44.03	93,212	-0.07(-0.16%)
Nov 26, 2010	43.61	44.29	43.41	44.10	51,257	+0.63(+1.45%)
Nov 25, 2010	44.00	44.00	43.25	43.47	55,957	-0.18(-0.41%)
Nov 24, 2010	43.25	43.83	43.25	43.65	160,188	+0.46(+1.07%)
Nov 23, 2010	43.94	43.94	43.14	43.19	46,071	-0.76(-1.73%)
Nov 22, 2010	43.60	44.32	43.54	43.95	117,736	+0.35(+0.80%)
Nov 19, 2010	43.50	43.88	43.50	43.60	141,187	-0.17(-0.39%)
Nov 18, 2010	43.25	44.07	43.06	43.77	156,264	+0.59(+1.37%)
Nov 17, 2010	44.04	44.12	43.15	43.18	119,125	-0.82(-1.86%)
Nov 16, 2010	44.05	44.49	43.95	44.00	123,654	-0.47(-1.06%)
Nov 15, 2010	44.36	44.63	43.90	44.47	87,723	+0.13(+0.29%)
Nov 12, 2010	44.57	44.57	43.90	44.34	204,755	-0.23(-0.52%)
Nov 11, 2010	45.00	45.01	44.20	44.57	105,878	-0.63(-1.39%)
Nov 10, 2010	44.30	45.46	43.96	45.20	209,877	+0.90(+2.03%)
Nov 09, 2010	44.20	44.33	43.89	44.30	185,831	+0.28(+0.64%)
Nov 08, 2010	44.50	44.66	43.89	44.02	92,483	-0.49(-1.10%)
Nov 05, 2010	44.15	44.74	44.06	44.51	146,474	+0.52(+1.18%)
Nov 04, 2010	45.40	45.40	43.95	43.99	517,411	-0.70(-1.57%)
Nov 03, 2010	45.00	45.23	44.07	44.69	158,724	+0.09(+0.20%)
Nov 02, 2010	44.41	44.60	43.87	44.60	70,928	+0.52(+1.18%)