Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	59.02	61.52	58.54	61.01	902,591	+1.24(+2.07%)
Oct 28, 2011	58.01	60.15	58.01	59.77	292,798	+1.41(+2.42%)
Oct 27, 2011	57.35	60.28	57.35	58.36	530,285	+3.96(+7.28%)
Oct 26, 2011	54.99	55.09	53.41	54.40	249,284	-0.03(-0.06%)
Oct 25, 2011	54.05	55.32	53.71	54.43	263,355	+0.62(+1.15%)
Oct 24, 2011	52.52	53.85	52.52	53.81	459,665	+1.39(+2.65%)
Oct 21, 2011	52.93	53.00	52.22	52.42	232,768	-0.09(-0.17%)
Oct 20, 2011	52.53	53.08	52.07	52.51	167,727	-0.63(-1.19%)
Oct 19, 2011	53.14	54.25	53.06	53.14	89,913	-0.39(-0.73%)
Oct 18, 2011	52.51	53.58	50.78	53.53	208,405	+0.58(+1.10%)
Oct 17, 2011	55.75	55.75	52.79	52.95	196,974	-2.10(-3.81%)
Oct 14, 2011	54.33	55.65	54.23	55.05	134,715	+1.02(+1.89%)
Oct 13, 2011	53.08	54.68	52.85	54.03	195,025	+1.18(+2.23%)
Oct 12, 2011	53.97	53.97	52.20	52.85	188,794	-0.27(-0.51%)
Oct 11, 2011	53.45	54.07	52.77	53.12	120,778	+1.12(+2.15%)
Oct 07, 2011	54.10	54.60	51.83	52.00	140,808	-2.00(-3.70%)
Oct 06, 2011	52.02	54.00	51.81	54.00	181,674	+2.35(+4.55%)
Oct 05, 2011	51.39	52.50	51.20	51.65	234,908	-0.40(-0.77%)
Oct 04, 2011	51.31	52.05	50.55	52.05	295,723	+0.63(+1.23%)
Oct 03, 2011	54.88	54.88	50.92	51.42	199,163	-3.36(-6.13%)
Sep 30, 2011	53.76	54.79	52.76	54.78	124,387	+1.04(+1.94%)
Sep 29, 2011	54.00	55.31	52.21	53.74	284,349	+0.04(+0.07%)
Sep 28, 2011	54.90	55.05	53.54	53.70	220,928	-0.93(-1.70%)
Sep 27, 2011	54.00	55.96	53.92	54.63	180,954	+1.40(+2.63%)
Sep 26, 2011	53.48	53.77	52.31	53.23	198,419	+0.33(+0.62%)
Sep 23, 2011	52.50	53.59	52.50	52.90	390,531	+0.40(+0.76%)
Sep 22, 2011	54.01	54.46	51.54	52.50	282,668	-1.78(-3.28%)
Sep 21, 2011	54.72	55.50	54.04	54.28	207,814	-0.44(-0.80%)
Sep 20, 2011	55.31	55.94	54.47	54.72	116,818	-0.57(-1.03%)
Sep 19, 2011	54.87	55.85	54.06	55.29	220,623	-0.41(-0.74%)
Sep 16, 2011	55.76	56.67	55.55	55.70	242,753	-0.40(-0.71%)
Sep 15, 2011	56.78	57.09	55.94	56.10	205,240	-0.09(-0.16%)
Sep 14, 2011	55.25	56.34	54.56	56.19	252,232	+1.25(+2.28%)
Sep 13, 2011	55.04	55.37	54.65	54.94	191,972	-0.06(-0.11%)
Sep 12, 2011	53.48	55.11	53.48	55.00	96,263	+0.70(+1.29%)
Sep 09, 2011	55.56	55.76	53.97	54.30	75,820	-1.49(-2.67%)
Sep 08, 2011	56.58	56.95	55.51	55.79	108,807	-1.20(-2.11%)
Sep 07, 2011	55.73	57.31	55.60	56.99	169,806	+1.76(+3.19%)
Sep 06, 2011	55.95	55.95	54.10	55.23	313,018	-0.47(-0.84%)
Sep 02, 2011	56.86	57.52	55.60	55.70	206,005	-1.16(-2.04%)
Sep 01, 2011	58.08	58.08	56.60	56.86	242,544	-1.15(-1.98%)
Aug 31, 2011	56.43	58.01	56.38	58.01	187,045	+1.76(+3.13%)
Aug 30, 2011	55.71	56.64	55.71	56.25	257,356	+0.39(+0.70%)
Aug 29, 2011	55.52	56.51	55.52	55.86	151,197	+0.40(+0.72%)
Aug 26, 2011	54.19	55.78	53.32	55.46	118,363	+0.65(+1.19%)
Aug 25, 2011	56.45	56.50	54.57	54.81	146,607	-1.55(-2.75%)
Aug 24, 2011	56.90	56.90	55.39	56.36	152,706	-0.54(-0.95%)
Aug 23, 2011	55.76	56.93	55.08	56.90	137,500	+1.49(+2.69%)
Aug 22, 2011	56.22	56.25	54.65	55.41	137,355	+0.53(+0.97%)
Aug 19, 2011	53.61	55.21	53.55	54.88	421,676	+0.88(+1.63%)
Aug 18, 2011	49.95	54.35	48.89	54.00	659,556	+3.06(+6.01%)
Aug 17, 2011	51.68	52.16	50.53	50.94	264,100	-0.09(-0.18%)
Aug 16, 2011	52.89	53.00	51.03	51.03	256,637	-1.72(-3.26%)
Aug 15, 2011	50.65	52.98	50.57	52.75	204,323	+2.10(+4.15%)
Aug 12, 2011	52.93	52.93	50.56	50.65	326,453	-1.19(-2.30%)
Aug 11, 2011	50.00	52.82	46.10	51.84	1,646,283	-5.92(-10.25%)
Aug 10, 2011	59.28	59.28	57.16	57.76	639,051	-1.52(-2.56%)
Aug 09, 2011	57.31	59.28	56.38	59.28	252,621	+3.45(+6.18%)
Aug 08, 2011	57.20	57.87	55.49	55.83	248,447	-2.88(-4.91%)
Aug 05, 2011	58.94	59.50	56.57	58.71	323,868	-0.49(-0.83%)
Aug 04, 2011	61.72	61.72	58.89	59.20	211,187	-1.85(-3.03%)
Aug 03, 2011	60.02	61.31	59.00	61.05	229,270	+0.98(+1.63%)