Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Dec 29, 2005	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Dec 28, 2005	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Dec 23, 2005	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Dec 22, 2005	17.39	17.39	17.39	17.39	0	+0.00(+0.00%)
Dec 21, 2005	17.55	17.56	17.39	17.39	114,700	+0.00(+0.00%)
Dec 20, 2005	17.55	17.56	17.39	17.39	114,700	-0.21(-1.19%)
Dec 19, 2005	17.65	17.71	17.51	17.60	40,493	-0.01(-0.06%)
Dec 16, 2005	17.40	17.61	17.40	17.61	154,600	+0.16(+0.92%)
Dec 15, 2005	17.34	17.50	17.33	17.45	189,039	+0.18(+1.04%)
Dec 14, 2005	17.30	17.49	17.17	17.27	416,509	-0.08(-0.46%)
Dec 13, 2005	17.25	17.45	17.05	17.35	1,721,398	+0.02(+0.12%)
Dec 12, 2005	17.28	17.40	17.28	17.33	185,428	-0.07(-0.40%)
Dec 09, 2005	17.40	17.50	17.35	17.40	170,150	-0.02(-0.11%)
Dec 08, 2005	17.74	17.74	17.40	17.42	163,180	-0.10(-0.57%)
Dec 07, 2005	17.93	17.93	17.42	17.52	279,982	-0.16(-0.90%)
Dec 06, 2005	17.65	17.76	17.56	17.68	290,952	+0.17(+0.97%)
Dec 05, 2005	17.50	17.56	17.26	17.51	230,672	+0.11(+0.63%)
Dec 02, 2005	17.10	17.50	17.10	17.40	126,604	+0.10(+0.58%)
Dec 01, 2005	17.50	17.53	17.19	17.30	62,229	-0.12(-0.69%)
Nov 30, 2005	17.20	17.46	17.20	17.42	121,176	+0.21(+1.22%)
Nov 29, 2005	17.36	17.50	17.20	17.21	74,700	-0.15(-0.86%)
Nov 28, 2005	17.88	17.88	17.36	17.36	83,388	-0.20(-1.14%)
Nov 25, 2005	18.00	18.00	17.51	17.56	65,563	-0.37(-2.06%)
Nov 23, 2005	17.86	18.09	17.85	17.93	102,102	-0.07(-0.39%)
Nov 22, 2005	17.91	18.12	17.90	18.00	540,417	-0.07(-0.39%)
Nov 21, 2005	18.26	18.31	17.79	18.07	312,347	-0.40(-2.17%)
Nov 18, 2005	18.39	18.53	18.25	18.47	57,095	-0.14(-0.75%)
Nov 17, 2005	18.27	18.90	18.27	18.61	195,472	+0.18(+0.98%)
Nov 16, 2005	18.25	18.43	18.24	18.43	91,743	+0.16(+0.88%)
Nov 15, 2005	18.89	18.89	18.25	18.27	134,541	-0.44(-2.35%)
Nov 14, 2005	18.51	19.06	18.51	18.71	175,934	+0.34(+1.85%)
Nov 11, 2005	18.32	18.40	18.23	18.37	40,762	+0.02(+0.11%)
Nov 10, 2005	18.36	18.43	18.18	18.35	48,549	+0.06(+0.33%)
Nov 09, 2005	18.50	18.59	18.16	18.29	148,220	-0.16(-0.87%)
Nov 08, 2005	18.18	18.45	18.13	18.45	158,284	+0.30(+1.65%)
Nov 07, 2005	17.87	18.44	17.85	18.15	182,568	+0.40(+2.25%)
Nov 04, 2005	17.11	18.18	17.11	17.75	167,588	+0.59(+3.44%)
Nov 03, 2005	16.70	17.16	16.52	17.16	164,717	+0.44(+2.63%)