Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	49.88	50.10	49.09	49.95	237,651	+0.42(+0.85%)
May 30, 2012	49.37	49.75	49.27	49.53	161,738	-0.12(-0.24%)
May 29, 2012	50.50	50.66	49.58	49.65	109,237	-0.55(-1.10%)
May 28, 2012	50.03	50.76	49.40	50.20	25,879	-0.28(-0.55%)
May 25, 2012	50.09	50.75	49.98	50.48	134,481	+0.23(+0.46%)
May 24, 2012	50.79	50.83	49.73	50.25	113,611	-0.40(-0.79%)
May 23, 2012	49.80	50.73	49.09	50.65	99,860	+0.53(+1.06%)
May 22, 2012	50.26	50.69	49.70	50.12	269,306	+1.29(+2.64%)
May 18, 2012		48.83	48.83	48.83	0	-1.46(-2.90%)
May 17, 2012	49.85	50.44	49.35	50.29	211,515	+0.35(+0.70%)
May 16, 2012	50.00	50.56	49.36	49.94	422,402	+0.09(+0.18%)
May 15, 2012	50.65	50.65	49.21	49.85	194,040	-0.75(-1.48%)
May 14, 2012	50.17	51.03	49.88	50.60	156,742	+0.23(+0.46%)
May 11, 2012	51.00	51.18	50.31	50.37	141,696	-0.76(-1.49%)
May 10, 2012	50.87	51.25	50.16	51.13	205,915	+0.83(+1.65%)
May 09, 2012	50.74	50.87	49.74	50.30	316,270	-0.15(-0.30%)
May 08, 2012	49.30	50.80	49.20	50.45	364,446	+1.14(+2.31%)
May 07, 2012	50.40	50.40	48.99	49.31	407,010	-1.16(-2.30%)
May 04, 2012	49.95	50.47	49.90	50.47	264,103	-0.01(-0.02%)
May 03, 2012	51.33	51.36	49.59	50.48	741,290	-1.40(-2.70%)
May 02, 2012	50.60	52.98	49.97	51.88	756,233	-1.61(-3.01%)
May 01, 2012	54.69	54.90	52.03	53.49	506,331	-1.89(-3.41%)
Apr 30, 2012	55.53	55.63	54.69	55.38	87,464	-0.32(-0.57%)
Apr 27, 2012	55.76	56.56	55.69	55.70	284,299	-0.42(-0.75%)
Apr 26, 2012	55.39	56.25	55.00	56.12	219,028	+0.80(+1.45%)
Apr 25, 2012	54.99	55.41	54.56	55.32	108,014	+0.94(+1.73%)
Apr 24, 2012	55.00	55.20	54.32	54.38	249,813	-0.64(-1.16%)
Apr 23, 2012	56.40	56.41	54.77	55.02	159,184	-1.86(-3.27%)
Apr 20, 2012	59.02	59.47	55.15	56.88	434,915	-2.19(-3.71%)
Apr 19, 2012	61.21	61.27	59.06	59.07	144,888	-2.14(-3.50%)
Apr 18, 2012	61.86	61.89	60.52	61.21	126,050	-0.76(-1.23%)
Apr 17, 2012	60.66	62.08	59.50	61.97	231,318	+1.35(+2.23%)
Apr 16, 2012	60.75	60.81	59.78	60.62	178,038	-0.12(-0.20%)
Apr 13, 2012	60.49	61.32	60.12	60.74	157,799	+0.22(+0.36%)
Apr 12, 2012	59.26	60.66	59.25	60.52	86,443	+1.11(+1.87%)
Apr 11, 2012	58.77	59.74	58.77	59.41	256,747	+0.60(+1.02%)
Apr 10, 2012	59.26	59.60	58.61	58.81	214,859	-0.26(-0.44%)
Apr 09, 2012	59.26	59.26	58.81	59.07	64,614	-0.42(-0.71%)
Apr 05, 2012	60.49	60.49	59.49	59.49	77,617	-1.41(-2.32%)
Apr 04, 2012	60.80	61.05	59.94	60.90	156,839	+0.09(+0.15%)
Apr 03, 2012	60.49	61.16	60.49	60.81	115,267	+0.02(+0.03%)
Apr 02, 2012	60.86	61.18	60.54	60.79	71,336	-0.20(-0.33%)
Mar 30, 2012	60.28	61.60	60.27	60.99	170,014	+0.93(+1.55%)
Mar 29, 2012	59.51	60.17	59.51	60.06	176,966	+0.15(+0.25%)
Mar 28, 2012	59.50	60.21	59.43	59.91	334,564	+0.41(+0.69%)
Mar 27, 2012	59.79	59.89	59.42	59.50	444,769	-0.10(-0.17%)
Mar 26, 2012	57.83	59.74	57.60	59.60	143,556	+1.70(+2.94%)
Mar 23, 2012	57.82	58.34	57.81	57.90	62,434	-0.28(-0.48%)
Mar 22, 2012	57.99	58.40	57.74	58.18	119,857	+0.05(+0.09%)
Mar 21, 2012	58.51	58.61	57.87	58.13	231,676	-0.37(-0.63%)
Mar 20, 2012	58.54	58.65	58.10	58.50	171,944	-0.05(-0.09%)
Mar 19, 2012	58.68	59.05	58.35	58.55	91,642	-0.13(-0.22%)
Mar 16, 2012	59.29	59.36	58.68	58.68	124,001	-0.70(-1.18%)
Mar 15, 2012	59.98	60.34	59.21	59.38	112,256	-0.14(-0.24%)
Mar 14, 2012	59.21	59.52	59.00	59.52	87,073	+0.33(+0.56%)
Mar 13, 2012	58.71	59.20	58.45	59.19	124,046	+0.69(+1.18%)
Mar 12, 2012	60.05	60.05	58.33	58.50	127,120	-1.52(-2.53%)
Mar 09, 2012	60.42	60.42	59.40	60.02	181,786	+0.27(+0.45%)
Mar 08, 2012	59.44	59.90	58.95	59.75	208,464	+0.75(+1.27%)
Mar 07, 2012	58.30	59.50	58.08	59.00	108,204	+0.58(+0.99%)
Mar 06, 2012	59.91	59.91	57.71	58.42	156,441	-1.50(-2.50%)
Mar 05, 2012	60.60	60.81	59.78	59.92	68,757	-0.68(-1.12%)
Mar 02, 2012	60.02	60.60	60.00	60.60	68,192	+0.21(+0.35%)