Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	52.95	52.96	50.52	50.82	532,878	-1.92(-3.64%)
Jan 30, 2012	53.03	53.44	52.62	52.74	196,201	-0.73(-1.37%)
Jan 27, 2012	53.47	53.98	52.99	53.47	196,923	+0.22(+0.41%)
Jan 26, 2012	51.99	54.75	51.67	53.25	254,608	+1.58(+3.06%)
Jan 25, 2012	50.38	52.04	50.38	51.67	186,366	+1.41(+2.81%)
Jan 24, 2012	50.38	50.64	49.93	50.26	124,262	-0.13(-0.26%)
Jan 23, 2012	50.71	51.01	49.90	50.39	91,313	-0.30(-0.59%)
Jan 20, 2012	50.70	51.21	50.41	50.69	143,207	-0.02(-0.04%)
Jan 19, 2012	50.13	51.17	50.13	50.71	160,831	+0.55(+1.10%)
Jan 18, 2012	49.42	50.19	49.19	50.16	164,174	+0.81(+1.64%)
Jan 17, 2012	50.00	50.08	48.67	49.35	521,481	-0.30(-0.60%)
Jan 16, 2012	49.41	49.79	49.34	49.65	15,862	+0.30(+0.61%)
Jan 13, 2012	50.58	50.58	49.27	49.35	247,749	-1.43(-2.82%)
Jan 12, 2012	50.66	51.15	50.36	50.78	260,820	+0.09(+0.18%)
Jan 11, 2012	50.60	51.06	49.66	50.69	152,470	+0.09(+0.18%)
Jan 10, 2012	52.68	52.68	50.25	50.60	230,949	-1.51(-2.90%)
Jan 09, 2012	51.96	52.57	51.64	52.11	142,144	-0.04(-0.08%)
Jan 06, 2012	52.75	52.85	51.96	52.15	275,372	-0.55(-1.04%)
Jan 05, 2012	52.37	53.10	52.20	52.70	158,034	+0.35(+0.67%)
Jan 04, 2012	53.01	53.01	51.95	52.35	299,245	+0.12(+0.23%)
Dec 30, 2011	52.27	52.33	51.79	52.23	50,974	+0.01(+0.02%)
Dec 29, 2011	52.19	52.54	51.83	52.22	56,689	+0.23(+0.44%)
Dec 28, 2011	51.54	52.04	51.16	51.99	54,309	+0.05(+0.10%)
Dec 23, 2011	51.27	51.94	51.94	51.94	59,065	+0.69(+1.35%)
Dec 21, 2011	53.87	54.01	51.25	51.25	385,227	-2.93(-5.41%)
Dec 20, 2011	52.61	54.70	52.61	54.18	111,348	+1.46(+2.77%)
Dec 19, 2011	52.72	52.86	51.48	52.72	243,354	+0.20(+0.38%)
Dec 16, 2011	53.00	53.62	52.52	52.52	169,588	-0.47(-0.89%)
Dec 15, 2011	54.17	54.67	52.61	52.99	204,576	-1.15(-2.12%)
Dec 14, 2011	55.00	55.12	53.78	54.14	389,269	-1.11(-2.01%)
Dec 13, 2011	56.53	56.53	55.11	55.25	401,466	-0.93(-1.66%)
Dec 12, 2011	55.63	56.42	55.63	56.18	74,875	+0.50(+0.90%)
Dec 09, 2011	55.49	56.50	55.38	55.68	54,175	+0.23(+0.41%)
Dec 08, 2011	55.59	56.00	55.08	55.45	125,428	-0.31(-0.56%)
Dec 07, 2011	56.49	56.49	55.47	55.76	95,175	-0.73(-1.29%)
Dec 06, 2011	56.59	56.94	55.04	56.49	214,832	+0.02(+0.04%)
Dec 05, 2011	57.99	57.99	56.34	56.47	84,984	-0.60(-1.05%)
Dec 02, 2011	58.27	58.64	56.92	57.07	135,792	-0.79(-1.37%)
Dec 01, 2011	58.14	58.64	57.40	57.86	62,626	-0.29(-0.50%)
Nov 30, 2011	56.78	58.25	56.78	58.15	101,781	+1.79(+3.18%)
Nov 29, 2011	56.79	56.94	56.07	56.36	237,205	+0.01(+0.02%)
Nov 28, 2011	55.71	56.39	55.07	56.35	150,969	+1.45(+2.64%)
Nov 25, 2011	55.99	55.99	54.80	54.90	117,560	-1.09(-1.95%)
Nov 24, 2011	56.12	56.30	55.85	55.99	26,035	-0.34(-0.60%)
Nov 23, 2011	56.84	57.06	55.66	56.33	170,839	-0.81(-1.42%)
Nov 22, 2011	57.12	57.61	57.00	57.14	184,976	-0.55(-0.95%)
Nov 21, 2011	58.00	58.00	56.40	57.69	170,625	-0.33(-0.57%)
Nov 18, 2011	58.76	59.47	58.02	58.02	328,581	-0.59(-1.01%)
Nov 17, 2011	59.59	60.13	58.60	58.61	346,924	-0.39(-0.66%)
Nov 16, 2011	59.17	59.95	58.64	59.00	204,062	-0.18(-0.30%)
Nov 15, 2011	59.05	60.04	58.63	59.18	201,499	+0.27(+0.46%)
Nov 14, 2011	59.63	60.50	58.90	58.91	144,663	-0.89(-1.49%)
Nov 11, 2011	59.01	60.40	58.86	59.80	108,164	+0.91(+1.55%)
Nov 10, 2011	59.42	60.00	58.53	58.89	95,240	-0.51(-0.86%)
Nov 09, 2011	61.24	61.24	59.21	59.40	212,332	-2.10(-3.41%)
Nov 08, 2011	61.40	61.90	60.82	61.50	89,319	+0.42(+0.69%)
Nov 07, 2011	60.72	61.31	60.48	61.08	245,145	-0.32(-0.52%)
Nov 04, 2011	62.11	62.83	61.32	61.40	298,938	-0.71(-1.14%)
Nov 03, 2011	61.00	62.37	60.09	62.11	349,432	+1.79(+2.97%)
Nov 02, 2011	60.57	60.62	59.21	60.32	210,743	+0.18(+0.30%)