Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	32.67	35.85	32.59	35.68	97,958	+2.38(+7.15%)
Nov 27, 2008	32.11	33.30	32.11	33.30	12,433	+0.26(+0.79%)
Nov 26, 2008	32.46	33.19	31.66	33.04	174,241	+1.05(+3.28%)
Nov 25, 2008	32.27	32.63	31.57	31.99	171,014	-0.61(-1.87%)
Nov 24, 2008	32.36	33.61	31.24	32.60	208,148	-1.65(-4.82%)
Nov 21, 2008	32.53	34.25	31.41	34.25	349,379	+2.25(+7.03%)
Nov 20, 2008	32.63	33.00	31.90	32.00	358,155	-1.50(-4.48%)
Nov 19, 2008	34.34	34.34	32.98	33.50	197,404	-0.84(-2.45%)
Nov 18, 2008	34.80	34.80	33.83	34.34	371,140	-1.18(-3.32%)
Nov 17, 2008	35.00	36.00	34.70	35.52	101,490	+0.10(+0.28%)
Nov 14, 2008	36.15	36.16	34.71	35.42	110,508	-0.49(-1.36%)
Nov 13, 2008	34.00	35.99	33.59	35.91	316,093	+1.50(+4.36%)
Nov 12, 2008	34.25	34.95	33.73	34.41	160,909	-0.65(-1.85%)
Nov 11, 2008	34.40	35.58	33.66	35.06	281,925	+0.51(+1.48%)
Nov 10, 2008	32.52	34.89	32.52	34.55	100,192	+0.90(+2.67%)
Nov 07, 2008	33.25	33.66	32.90	33.65	119,638	-0.65(-1.90%)
Nov 06, 2008	32.93	34.30	32.08	34.30	263,627	+0.48(+1.42%)
Nov 05, 2008	33.75	36.43	33.00	33.82	157,486	-0.22(-0.65%)
Nov 04, 2008	31.75	35.67	31.75	34.04	217,510	+2.04(+6.37%)
Nov 03, 2008	30.56	32.00	30.35	32.00	116,682	+1.44(+4.71%)
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%)