Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	19.80	20.03	19.67	20.00	151,033	+0.28(+1.42%)
Sep 28, 2006	19.21	19.83	19.21	19.72	182,443	+0.37(+1.91%)
Sep 27, 2006	19.23	19.35	19.03	19.35	97,054	+0.31(+1.63%)
Sep 26, 2006	18.99	19.25	18.97	19.04	44,899	+0.05(+0.26%)
Sep 25, 2006	18.84	19.08	18.70	18.99	135,300	+0.29(+1.55%)
Sep 22, 2006	18.90	18.90	18.48	18.70	89,332	-0.27(-1.42%)
Sep 21, 2006	19.23	19.26	18.94	18.97	32,995	-0.33(-1.71%)
Sep 20, 2006	18.95	19.32	18.95	19.30	70,691	+0.24(+1.26%)
Sep 19, 2006	18.84	19.10	18.84	19.06	65,363	+0.21(+1.11%)
Sep 18, 2006	18.75	19.24	18.71	18.85	68,055	+0.31(+1.67%)
Sep 15, 2006	18.30	18.63	18.18	18.54	243,352	+0.30(+1.64%)
Sep 14, 2006	18.36	18.37	18.18	18.24	124,541	-0.13(-0.71%)
Sep 13, 2006	18.40	18.98	18.24	18.37	145,122	-0.08(-0.43%)
Sep 12, 2006	18.20	18.45	18.02	18.45	99,814	+0.17(+0.93%)
Sep 11, 2006	18.15	18.46	18.06	18.28	67,042	-0.22(-1.19%)
Sep 08, 2006	18.49	18.50	18.23	18.50	66,748	+0.28(+1.54%)
Sep 07, 2006	18.75	18.81	18.22	18.22	90,807	-0.42(-2.25%)
Sep 06, 2006	19.21	19.21	18.60	18.64	104,661	-0.66(-3.42%)
Sep 05, 2006	18.70	19.44	18.70	19.30	95,475	+0.60(+3.21%)
Sep 01, 2006	18.59	19.06	18.28	18.70	180,409	+0.68(+3.77%)
Aug 31, 2006	18.40	18.69	17.97	18.02	97,836	-0.51(-2.75%)
Aug 30, 2006	18.06	18.77	17.97	18.53	145,635	+0.36(+1.98%)
Aug 29, 2006	18.07	18.23	18.00	18.17	238,644	+0.07(+0.39%)
Aug 28, 2006	17.73	18.14	17.64	18.10	133,842	+0.23(+1.29%)
Aug 25, 2006	17.52	18.10	17.52	17.87	84,673	+0.08(+0.45%)
Aug 24, 2006	17.55	17.85	17.55	17.79	89,155	+0.24(+1.37%)
Aug 23, 2006	17.60	17.79	17.45	17.55	93,259	-0.07(-0.40%)
Aug 22, 2006	17.45	17.80	17.31	17.62	86,054	+0.17(+0.97%)
Aug 21, 2006	17.70	17.88	17.43	17.45	120,684	-0.21(-1.19%)
Aug 18, 2006	17.04	17.98	17.04	17.66	107,216	+0.50(+2.91%)
Aug 17, 2006	17.00	17.27	16.91	17.16	87,982	+0.16(+0.94%)
Aug 16, 2006	16.78	17.03	16.68	17.00	158,322	+0.15(+0.89%)
Aug 15, 2006	16.25	16.85	16.11	16.85	99,522	+0.70(+4.33%)
Aug 14, 2006	16.15	16.38	16.01	16.15	194,026	+0.24(+1.51%)
Aug 11, 2006	15.99	16.40	15.67	15.91	74,443	+0.08(+0.51%)
Aug 10, 2006	14.97	16.05	14.90	15.83	350,818	+0.80(+5.32%)
Aug 09, 2006	15.64	15.67	15.00	15.03	219,523	-0.72(-4.57%)
Aug 08, 2006	15.19	15.75	15.19	15.75	67,615	-0.10(-0.63%)
Aug 07, 2006	15.44	15.90	15.44	15.85	45,258	+0.00(+0.00%)
Aug 04, 2006	15.44	15.90	15.44	15.85	45,258	+0.31(+1.99%)
Aug 03, 2006	15.49	15.68	15.44	15.54	31,718	-0.09(-0.58%)
Aug 02, 2006	15.30	15.80	15.24	15.63	98,525	+0.36(+2.36%)
Aug 01, 2006	15.40	15.42	15.23	15.27	26,257	-0.13(-0.84%)
Jul 31, 2006	15.49	15.49	15.25	15.40	24,942	+0.09(+0.59%)
Jul 28, 2006	15.10	15.38	15.10	15.31	26,565	+0.19(+1.26%)
Jul 27, 2006	15.20	15.40	15.05	15.12	61,724	-0.28(-1.82%)
Jul 26, 2006	15.30	15.48	15.20	15.40	48,013	+0.11(+0.72%)
Jul 25, 2006	15.00	15.40	15.00	15.29	63,633	+0.11(+0.72%)
Jul 24, 2006	14.93	15.23	14.93	15.18	26,510	+0.41(+2.78%)
Jul 21, 2006	15.04	15.04	14.77	14.77	75,076	-0.18(-1.20%)
Jul 20, 2006	15.25	15.29	14.95	14.95	25,276	-0.34(-2.22%)
Jul 19, 2006	14.90	15.32	14.90	15.29	43,653	+0.35(+2.34%)
Jul 18, 2006	14.99	15.00	14.71	14.94	48,411	+0.06(+0.40%)
Jul 17, 2006	14.98	14.98	14.68	14.88	70,270	+0.01(+0.07%)
Jul 14, 2006	15.09	15.09	14.66	14.87	67,853	-0.30(-1.98%)
Jul 13, 2006	15.65	15.76	15.07	15.17	89,980	-0.78(-4.89%)
Jul 12, 2006	15.52	15.99	15.52	15.95	122,043	+0.08(+0.50%)
Jul 11, 2006	15.41	15.87	15.25	15.87	384,441	+0.72(+4.75%)
Jul 10, 2006	15.18	15.18	15.07	15.15	183,286	-0.03(-0.20%)
Jul 07, 2006	14.95	15.18	14.76	15.18	186,674	+0.11(+0.73%)
Jul 06, 2006	15.00	15.37	14.70	15.07	266,576	-0.62(-3.95%)
Jul 05, 2006	16.00	16.06	15.63	15.69	60,611	-0.32(-2.00%)