Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	43.99	44.61	43.50	43.50	126,681	-0.53(-1.20%)
Nov 29, 2010	44.16	44.24	43.74	44.03	93,212	-0.07(-0.16%)
Nov 26, 2010	43.61	44.29	43.41	44.10	51,257	+0.63(+1.45%)
Nov 25, 2010	44.00	44.00	43.25	43.47	55,957	-0.18(-0.41%)
Nov 24, 2010	43.25	43.83	43.25	43.65	160,188	+0.46(+1.07%)
Nov 23, 2010	43.94	43.94	43.14	43.19	46,071	-0.76(-1.73%)
Nov 22, 2010	43.60	44.32	43.54	43.95	117,736	+0.35(+0.80%)
Nov 19, 2010	43.50	43.88	43.50	43.60	141,187	-0.17(-0.39%)
Nov 18, 2010	43.25	44.07	43.06	43.77	156,264	+0.59(+1.37%)
Nov 17, 2010	44.04	44.12	43.15	43.18	119,125	-0.82(-1.86%)
Nov 16, 2010	44.05	44.49	43.95	44.00	123,654	-0.47(-1.06%)
Nov 15, 2010	44.36	44.63	43.90	44.47	87,723	+0.13(+0.29%)
Nov 12, 2010	44.57	44.57	43.90	44.34	204,755	-0.23(-0.52%)
Nov 11, 2010	45.00	45.01	44.20	44.57	105,878	-0.63(-1.39%)
Nov 10, 2010	44.30	45.46	43.96	45.20	209,877	+0.90(+2.03%)
Nov 09, 2010	44.20	44.33	43.89	44.30	185,831	+0.28(+0.64%)
Nov 08, 2010	44.50	44.66	43.89	44.02	92,483	-0.49(-1.10%)
Nov 05, 2010	44.15	44.74	44.06	44.51	146,474	+0.52(+1.18%)
Nov 04, 2010	45.40	45.40	43.95	43.99	517,411	-0.70(-1.57%)
Nov 03, 2010	45.00	45.23	44.07	44.69	158,724	+0.09(+0.20%)
Nov 02, 2010	44.41	44.60	43.87	44.60	70,928	+0.52(+1.18%)
Nov 01, 2010	45.29	45.45	44.08	44.08	101,797	-1.04(-2.30%)
Oct 29, 2010	44.16	45.37	43.51	45.12	144,638	+0.67(+1.51%)
Oct 28, 2010	44.83	45.29	42.99	44.45	545,572	-2.25(-4.82%)
Oct 27, 2010	46.00	47.53	46.00	46.70	103,357	-2.08(-4.26%)
Oct 25, 2010	48.00	49.59	47.41	48.78	198,977	+0.89(+1.86%)
Oct 22, 2010	47.48	48.19	46.47	47.89	58,947	+0.83(+1.76%)
Oct 21, 2010	47.48	47.66	46.68	47.06	83,681	-0.63(-1.32%)
Oct 20, 2010	47.10	47.85	47.10	47.69	42,159	+0.35(+0.74%)
Oct 19, 2010	48.33	48.90	46.94	47.34	188,741	-1.24(-2.55%)
Oct 18, 2010	48.59	49.00	48.28	48.58	55,161	-0.01(-0.02%)
Oct 15, 2010	48.27	48.94	48.14	48.59	119,423	+0.49(+1.02%)
Oct 14, 2010	48.09	48.68	47.86	48.10	117,042	+0.41(+0.86%)
Oct 13, 2010	47.26	48.11	47.10	47.69	203,561	+0.22(+0.46%)
Oct 12, 2010	47.40	47.47	46.87	47.47	32,399	+0.10(+0.21%)
Oct 08, 2010	47.00	47.50	46.62	47.37	105,034	+0.47(+1.00%)
Oct 07, 2010	46.27	47.15	46.24	46.90	115,983	+0.63(+1.36%)
Oct 06, 2010	47.19	47.29	46.10	46.27	167,765	-1.13(-2.38%)
Oct 05, 2010	47.92	48.02	47.33	47.40	103,763	-0.09(-0.19%)
Oct 04, 2010	48.38	48.38	46.86	47.49	105,817	-0.51(-1.06%)
Oct 01, 2010	48.23	48.48	47.96	48.00	158,116	-0.55(-1.13%)
Sep 30, 2010	49.58	49.58	47.51	48.55	473,885	-1.30(-2.61%)
Sep 29, 2010	49.00	50.11	49.00	49.85	228,486	+0.82(+1.67%)
Sep 28, 2010	48.28	49.03	47.94	49.03	64,908	+0.78(+1.62%)
Sep 27, 2010	47.85	48.40	47.85	48.25	53,440	+0.11(+0.23%)
Sep 24, 2010	47.74	48.24	47.70	48.14	53,155	+0.21(+0.44%)
Sep 23, 2010	47.08	47.95	47.04	47.93	42,934	+0.31(+0.65%)
Sep 22, 2010	48.65	48.65	47.10	47.62	83,324	-1.03(-2.12%)
Sep 21, 2010	48.60	48.83	47.98	48.65	165,202	+0.20(+0.41%)
Sep 20, 2010	45.67	48.82	45.67	48.45	154,753	+2.65(+5.79%)
Sep 17, 2010	45.65	46.15	45.46	45.80	203,133	-0.29(-0.63%)
Sep 15, 2010	46.06	46.50	45.82	46.09	103,287	-0.50(-1.07%)
Sep 14, 2010	46.60	47.20	46.18	46.59	65,234	-0.02(-0.04%)
Sep 13, 2010	46.97	46.97	45.98	46.61	76,425	-0.06(-0.13%)
Sep 10, 2010	46.91	47.30	46.45	46.67	60,731	-0.24(-0.51%)
Sep 09, 2010	46.80	47.47	46.50	46.91	101,588	+0.39(+0.84%)
Sep 08, 2010	46.99	46.99	46.23	46.52	149,441	-0.20(-0.43%)
Sep 07, 2010	47.27	47.27	46.03	46.72	74,094	-0.51(-1.08%)
Sep 03, 2010	47.50	47.95	46.80	47.23	188,209	-0.13(-0.27%)
Sep 02, 2010	47.53	47.53	47.03	47.36	210,135	+0.40(+0.85%)