Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	29.50	29.69	29.15	29.51	629,982	+0.10(+0.34%)
Oct 30, 2007	29.00	29.49	28.87	29.41	247,807	+0.67(+2.33%)
Oct 29, 2007	29.80	29.80	28.27	28.74	236,656	+0.19(+0.67%)
Oct 26, 2007	28.70	28.94	27.77	28.55	146,497	+0.31(+1.10%)
Oct 25, 2007	28.50	30.25	27.67	28.24	469,941	-0.05(-0.18%)
Oct 24, 2007	27.55	28.42	27.25	28.29	335,253	+0.91(+3.32%)
Oct 23, 2007	27.01	27.86	26.82	27.38	83,953	-0.62(-2.21%)
Oct 19, 2007	27.99	28.00	27.09	28.00	235,365	+0.22(+0.79%)
Oct 18, 2007	28.31	28.31	27.63	27.78	240,625	-0.42(-1.49%)
Oct 17, 2007	28.25	28.50	27.83	28.20	328,152	+0.20(+0.71%)
Oct 16, 2007	28.21	28.56	27.86	28.00	202,483	-0.58(-2.03%)
Oct 15, 2007	28.52	28.78	28.45	28.58	245,925	-0.32(-1.11%)
Oct 12, 2007	27.49	28.90	27.49	28.90	146,879	+1.10(+3.96%)
Oct 11, 2007	27.84	28.42	27.50	27.80	279,356	-0.31(-1.10%)
Oct 10, 2007	28.31	28.57	27.80	28.11	131,400	-0.20(-0.71%)
Oct 09, 2007	28.60	28.78	28.03	28.31	63,499	-0.43(-1.50%)
Oct 08, 2007	28.55	28.88	28.21	28.74	144,255	+0.00(+0.00%)
Oct 05, 2007	28.55	28.88	28.21	28.74	144,255	+0.40(+1.41%)
Oct 04, 2007	28.93	28.93	28.18	28.34	152,703	-0.38(-1.32%)
Oct 03, 2007	27.40	29.20	27.40	28.72	467,475	+1.22(+4.44%)
Oct 02, 2007	26.49	27.54	26.45	27.50	550,654	+1.35(+5.16%)
Oct 01, 2007	26.21	26.60	25.52	26.15	132,023	+0.19(+0.73%)
Sep 28, 2007	25.60	26.13	25.60	25.96	186,409	+0.34(+1.33%)
Sep 27, 2007	25.94	26.47	24.94	25.62	159,864	+0.04(+0.16%)
Sep 26, 2007	25.20	25.82	25.08	25.58	134,347	+0.48(+1.91%)
Sep 25, 2007	25.31	25.58	24.89	25.10	151,727	-0.30(-1.18%)
Sep 24, 2007	25.64	26.17	25.34	25.40	111,706	-0.24(-0.94%)
Sep 21, 2007	25.90	26.15	25.60	25.64	75,001	-0.13(-0.50%)
Sep 20, 2007	26.10	26.10	25.68	25.77	91,211	-0.58(-2.20%)
Sep 19, 2007	26.55	26.62	26.11	26.35	180,214	-0.15(-0.57%)
Sep 18, 2007	26.30	26.58	26.12	26.50	396,994	+0.02(+0.08%)
Sep 17, 2007	26.49	26.66	26.15	26.48	66,068	-0.02(-0.08%)
Sep 14, 2007	26.28	26.70	26.26	26.50	118,716	+0.36(+1.38%)
Sep 13, 2007	26.80	26.95	26.13	26.14	309,483	-0.86(-3.19%)
Sep 12, 2007	27.32	27.41	26.81	27.00	238,145	-0.24(-0.88%)
Sep 11, 2007	27.00	27.24	26.86	27.24	288,988	+0.24(+0.89%)
Sep 10, 2007	26.50	27.19	26.38	27.00	256,637	+0.50(+1.89%)
Sep 07, 2007	26.80	26.80	26.23	26.50	233,581	-0.25(-0.93%)
Sep 06, 2007	27.25	27.25	26.40	26.75	1,510,691	-0.10(-0.37%)
Sep 05, 2007	27.20	27.39	26.23	26.85	451,547	-0.40(-1.47%)
Sep 04, 2007	26.37	28.55	26.37	27.25	301,184	+0.99(+3.77%)
Aug 31, 2007	26.00	27.40	25.60	26.26	1,171,849	+4.84(+22.60%)
Aug 30, 2007	21.45	21.45	21.01	21.42	52,276	-0.05(-0.23%)
Aug 29, 2007	20.85	21.47	20.80	21.47	89,696	+0.71(+3.42%)
Aug 28, 2007	21.35	21.35	20.40	20.76	193,467	-0.52(-2.44%)
Aug 27, 2007	21.20	21.35	20.96	21.28	48,226	+0.00(+0.00%)
Aug 24, 2007	21.00	21.55	20.98	21.28	63,574	+0.36(+1.72%)
Aug 23, 2007	20.61	21.50	20.61	20.92	251,907	-0.03(-0.14%)
Aug 22, 2007	20.58	21.54	20.58	20.95	161,292	+0.37(+1.80%)
Aug 21, 2007	20.31	20.74	20.31	20.58	509,441	+0.30(+1.48%)
Aug 20, 2007	20.75	20.75	20.17	20.28	84,534	-0.30(-1.46%)
Aug 17, 2007	20.39	20.84	19.95	20.58	130,363	+0.30(+1.48%)
Aug 16, 2007	20.09	20.64	19.59	20.28	249,274	+0.08(+0.40%)
Aug 15, 2007	19.62	20.57	19.44	20.20	245,618	+0.69(+3.54%)
Aug 14, 2007	19.50	20.10	19.49	19.51	418,139	-0.16(-0.81%)
Aug 13, 2007	19.25	19.89	19.23	19.67	328,602	+0.42(+2.18%)
Aug 10, 2007	19.06	19.44	18.80	19.25	215,009	+0.00(+0.00%)
Aug 09, 2007	18.80	19.36	18.65	19.25	522,398	+0.00(+0.00%)
Aug 08, 2007	19.02	19.64	18.92	19.25	207,500	+0.23(+1.21%)
Aug 07, 2007	19.13	19.30	18.78	19.02	202,092	-0.18(-0.94%)
Aug 06, 2007	19.65	19.91	19.15	19.20	345,656	+0.00(+0.00%)
Aug 03, 2007	19.65	19.91	19.15	19.20	345,656	-0.77(-3.86%)
Aug 02, 2007	20.23	20.41	19.85	19.97	127,714	-0.09(-0.45%)