Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	38.87	39.38	38.26	38.56	105,247	-0.31(-0.80%)
Aug 28, 2009	38.62	39.05	38.47	38.87	230,409	+0.07(+0.18%)
Aug 27, 2009	38.86	38.94	38.08	38.80	214,409	+0.00(+0.00%)
Aug 26, 2009	38.25	39.19	38.25	38.80	238,240	+0.40(+1.04%)
Aug 25, 2009	38.85	39.23	38.21	38.40	301,598	-0.45(-1.16%)
Aug 24, 2009	41.50	41.50	38.45	38.85	419,247	-2.66(-6.41%)
Aug 21, 2009	41.94	42.99	41.33	41.51	133,428	+0.21(+0.51%)
Aug 20, 2009	42.08	42.64	41.00	41.30	114,720	-0.45(-1.08%)
Aug 19, 2009	42.22	43.26	41.75	41.75	116,826	-1.25(-2.91%)
Aug 18, 2009	42.97	43.00	41.86	43.00	97,284	+0.76(+1.80%)
Aug 17, 2009	43.10	43.58	42.24	42.24	60,590	-1.33(-3.05%)
Aug 14, 2009	43.50	43.57	42.76	43.57	82,332	+0.35(+0.81%)
Aug 13, 2009	42.57	43.30	42.02	43.22	75,264	+0.79(+1.86%)
Aug 12, 2009	42.25	42.75	42.08	42.43	199,932	+0.35(+0.83%)
Aug 11, 2009	41.83	42.29	41.51	42.08	88,627	+0.31(+0.74%)
Aug 10, 2009	41.94	42.04	41.62	41.77	106,108	+0.03(+0.07%)
Aug 07, 2009	41.50	41.80	40.58	41.74	90,133	+0.46(+1.11%)
Aug 06, 2009	41.21	41.29	40.68	41.28	79,902	+0.11(+0.27%)
Aug 05, 2009	41.61	41.61	40.48	41.17	145,457	-0.50(-1.20%)
Aug 04, 2009	41.00	41.70	40.93	41.67	119,992	+0.84(+2.06%)
Jul 31, 2009	40.80	41.39	40.42	40.83	123,214	+0.25(+0.62%)
Jul 30, 2009	40.74	41.19	40.18	40.58	125,260	+0.40(+1.00%)
Jul 29, 2009	40.25	40.84	39.84	40.18	83,750	+0.26(+0.65%)
Jul 28, 2009	39.90	40.65	39.89	39.92	81,285	-0.58(-1.43%)
Jul 27, 2009	42.48	41.70	39.97	40.50	132,662	-1.56(-3.71%)
Jul 24, 2009	42.00	42.16	41.45	42.06	85,826	-0.10(-0.24%)
Jul 23, 2009	41.97	42.32	41.83	42.16	119,425	+0.59(+1.42%)
Jul 22, 2009	40.91	41.86	40.65	41.57	130,292	+0.59(+1.44%)
Jul 21, 2009	40.85	41.06	40.23	40.98	44,972	+0.23(+0.56%)
Jul 20, 2009	40.92	41.01	40.25	40.75	66,304	-0.57(-1.38%)
Jul 17, 2009	41.26	41.36	40.78	41.32	60,899	+0.05(+0.12%)
Jul 16, 2009	40.28	41.27	40.08	41.27	87,600	+0.25(+0.61%)
Jul 15, 2009	41.38	41.38	40.46	41.02	144,639	-0.76(-1.82%)
Jul 14, 2009	41.20	41.79	40.79	41.78	65,735	+0.36(+0.87%)
Jul 13, 2009	40.84	41.61	41.24	41.42	102,068	-0.03(-0.07%)
Jul 10, 2009	41.49	42.15	41.35	41.45	66,829	+0.68(+1.67%)
Jul 09, 2009	40.19	40.93	39.95	40.77	61,752	+0.32(+0.79%)
Jul 08, 2009	40.80	40.80	39.58	40.45	93,636	-0.12(-0.30%)
Jul 07, 2009	41.13	41.43	40.30	40.57	123,158	-1.19(-2.85%)
Jul 06, 2009	43.45	43.45	40.84	41.76	174,136	-1.91(-4.37%)
Jul 03, 2009	42.99	43.69	42.99	43.67	24,378	+0.88(+2.06%)
Jul 02, 2009	42.66	42.88	41.43	42.79	110,837	+0.29(+0.68%)
Jun 30, 2009	41.98	42.50	41.90	42.50	97,090	+0.52(+1.24%)
Jun 29, 2009	42.11	42.63	41.65	41.98	130,203	-0.02(-0.05%)
Jun 26, 2009	41.22	42.01	41.10	42.00	128,208	+1.26(+3.09%)
Jun 25, 2009	40.50	41.11	40.56	40.74	131,706	+0.53(+1.32%)
Jun 24, 2009	39.50	40.45	39.50	40.21	105,360	-0.15(-0.37%)
Jun 23, 2009	40.17	40.65	39.50	40.36	104,201	-0.11(-0.27%)
Jun 22, 2009	40.23	41.28	40.23	40.47	115,216	-0.28(-0.69%)
Jun 19, 2009	40.77	41.30	39.93	40.75	190,733	-0.30(-0.73%)
Jun 18, 2009	40.86	41.30	40.15	41.05	135,199	+0.15(+0.37%)
Jun 17, 2009	41.41	41.41	40.67	40.90	172,053	+0.05(+0.12%)
Jun 16, 2009	40.39	41.19	40.37	40.85	112,972	+0.51(+1.26%)
Jun 15, 2009	40.51	40.66	39.81	40.34	92,556	-0.29(-0.71%)
Jun 12, 2009	40.64	41.30	40.21	40.63	184,767	-0.25(-0.61%)
Jun 11, 2009	39.44	40.88	39.44	40.88	307,494	+1.06(+2.66%)
Jun 10, 2009	39.30	40.44	39.04	39.82	501,262	+1.07(+2.76%)
Jun 09, 2009	38.44	38.75	37.40	38.75	309,742	+0.31(+0.81%)
Jun 08, 2009	38.88	38.82	38.35	38.44	191,156	-0.02(-0.05%)
Jun 05, 2009	38.20	39.25	38.06	38.46	177,008	+0.25(+0.65%)
Jun 04, 2009	37.90	38.30	37.33	38.21	118,701	+0.25(+0.66%)
Jun 03, 2009	38.25	38.40	37.67	37.96	236,653	-0.23(-0.60%)
Jun 02, 2009	38.99	38.99	37.57	38.19	193,670	-0.66(-1.70%)