Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	29.29	31.32	29.29	31.15	550,006	+1.34(+4.50%)
Jan 30, 2008	29.56	30.50	29.05	29.81	462,196	+0.19(+0.64%)
Jan 29, 2008	30.10	30.38	29.14	29.62	282,012	-0.70(-2.31%)
Jan 28, 2008	30.25	30.32	29.30	30.32	175,497	+0.07(+0.23%)
Jan 25, 2008	29.57	30.54	29.47	30.25	187,710	+0.95(+3.24%)
Jan 24, 2008	29.55	29.58	28.55	29.30	350,326	+0.22(+0.76%)
Jan 23, 2008	28.10	29.20	27.84	29.08	203,104	-0.28(-0.95%)
Jan 22, 2008	27.35	29.36	26.46	29.36	303,241	+1.01(+3.56%)
Jan 21, 2008	28.40	28.93	28.12	28.35	65,989	-1.58(-5.28%)
Jan 18, 2008	30.65	31.40	29.68	29.93	249,245	-0.83(-2.70%)
Jan 17, 2008	31.62	31.95	30.61	30.76	480,582	-0.93(-2.93%)
Jan 16, 2008	30.86	31.95	30.85	31.69	273,267	+0.49(+1.57%)
Jan 15, 2008	30.90	31.23	30.40	31.20	215,414	+0.51(+1.66%)
Jan 14, 2008	29.80	30.96	29.78	30.69	378,790	+1.23(+4.18%)
Jan 11, 2008	29.51	31.04	29.46	29.46	243,179	-0.41(-1.37%)
Jan 10, 2008	28.17	29.87	28.17	29.87	227,867	+0.96(+3.32%)
Jan 09, 2008	29.03	29.03	27.76	28.91	371,340	-0.12(-0.41%)
Jan 08, 2008	28.70	29.03	28.45	29.03	340,635	+0.51(+1.79%)
Jan 07, 2008	29.96	29.96	28.28	28.52	452,707	-1.44(-4.81%)
Jan 04, 2008	29.62	30.30	29.62	29.96	170,128	-0.40(-1.32%)
Jan 03, 2008	30.07	30.44	29.89	30.36	75,522	+0.29(+0.96%)
Jan 02, 2008	31.38	31.49	29.80	30.07	127,384	-1.31(-4.17%)
Jan 01, 2008	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Dec 31, 2007	31.57	31.57	30.90	31.38	88,696	+0.40(+1.29%)
Dec 28, 2007	31.02	31.27	30.81	30.98	67,992	+0.19(+0.62%)
Dec 27, 2007	31.72	31.72	30.77	30.79	48,639	-0.21(-0.68%)
Dec 26, 2007	31.00	31.17	31.00	31.00	61,771	+0.00(+0.00%)
Dec 24, 2007	31.00	31.17	31.00	31.00	61,771	-0.33(-1.05%)
Dec 21, 2007	31.50	31.68	30.97	31.33	168,339	+0.21(+0.67%)
Dec 20, 2007	31.22	31.59	30.75	31.12	146,364	+0.37(+1.20%)
Dec 19, 2007	30.32	31.10	30.32	30.75	72,119	-0.01(-0.03%)
Dec 18, 2007	30.81	31.73	30.45	30.76	249,362	+0.74(+2.47%)
Dec 17, 2007	31.14	31.26	29.88	30.02	185,635	-1.28(-4.09%)
Dec 14, 2007	31.68	31.77	31.07	31.30	83,680	-0.23(-0.73%)
Dec 13, 2007	32.20	32.20	29.62	31.53	331,665	-0.80(-2.47%)
Dec 12, 2007	33.00	33.38	32.10	32.33	310,399	-0.02(-0.06%)
Dec 11, 2007	34.70	34.70	32.15	32.35	155,374	-1.75(-5.13%)
Dec 10, 2007	34.95	35.05	34.05	34.10	124,259	-0.40(-1.16%)
Dec 07, 2007	34.21	34.60	33.61	34.50	382,001	+0.66(+1.95%)
Dec 06, 2007	33.38	34.02	33.12	33.84	241,919	+0.31(+0.92%)
Dec 05, 2007	33.25	33.87	32.62	33.53	279,445	+0.93(+2.85%)
Dec 04, 2007	34.01	34.24	32.50	32.60	168,707	-1.21(-3.58%)
Dec 03, 2007	33.53	34.88	33.42	33.81	290,678	+1.64(+5.10%)
Nov 30, 2007	33.00	34.08	32.17	32.17	619,140	-0.01(-0.03%)
Nov 29, 2007	32.20	32.44	31.97	32.18	350,884	+0.03(+0.09%)
Nov 28, 2007	31.00	32.48	31.00	32.15	425,939	+1.03(+3.31%)
Nov 27, 2007	31.51	31.66	30.56	31.12	301,042	-0.38(-1.21%)
Nov 26, 2007	31.02	32.30	31.02	31.50	162,858	-0.10(-0.32%)
Nov 23, 2007	31.95	31.95	31.28	31.60	60,563	+0.32(+1.02%)
Nov 21, 2007	32.10	32.34	31.28	31.28	183,493	-0.82(-2.55%)
Nov 20, 2007	31.90	32.50	31.78	32.10	211,299	+0.15(+0.47%)
Nov 19, 2007	31.85	33.03	31.85	31.95	181,210	-0.13(-0.41%)
Nov 16, 2007	32.70	33.54	31.99	32.08	134,951	-0.99(-2.99%)
Nov 15, 2007	32.25	33.80	32.25	33.07	119,300	-0.43(-1.28%)
Nov 14, 2007	33.55	34.14	33.03	33.50	181,275	-0.03(-0.09%)
Nov 13, 2007	32.00	33.61	31.47	33.53	174,355	+1.50(+4.68%)
Nov 12, 2007	31.25	33.20	31.25	32.03	225,349	+0.59(+1.88%)
Nov 09, 2007	32.60	32.60	31.20	31.44	371,359	-0.56(-1.75%)
Nov 08, 2007	32.67	32.67	31.65	32.00	185,516	-0.71(-2.17%)
Nov 07, 2007	32.25	32.71	31.55	32.71	316,937	+0.25(+0.77%)
Nov 06, 2007	32.71	33.41	32.00	32.46	235,546	-0.15(-0.46%)
Nov 05, 2007	32.65	33.63	32.40	32.61	243,051	-0.12(-0.37%)
Nov 02, 2007	30.19	34.30	29.92	32.73	712,803	+2.73(+9.10%)