Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	74.14	74.14	72.60	72.82	310,774	-1.34(-1.81%)
Feb 26, 2015		74.54		74.16	228,605	+1.19(+1.63%)
Feb 25, 2015	72.63	73.67	72.40	72.97	346,276	+0.33(+0.45%)
Feb 24, 2015	74.00	74.35	72.12	72.64	455,059	-2.07(-2.77%)
Feb 23, 2015	74.76	75.05	73.91	74.71	220,825	-0.09(-0.12%)
Feb 20, 2015	74.13	74.91	74.13	74.80	175,880	+0.25(+0.34%)
Feb 19, 2015	74.04	74.60	74.04	74.55	134,160	+0.30(+0.40%)
Feb 18, 2015	74.86	75.23	73.92	74.25	282,645	-0.75(-1.00%)
Feb 17, 2015	75.94	76.53	74.83	75.00	262,414	-1.24(-1.63%)
Feb 13, 2015		76.24	76.24	76.24	0	+1.06(+1.41%)
Feb 12, 2015	76.00	76.54	74.50	75.18	204,997	-0.31(-0.41%)
Feb 11, 2015	74.50	75.49	74.34	75.49	277,964	+1.34(+1.81%)
Feb 10, 2015	72.99	74.56	72.99	74.15	177,099	+1.19(+1.63%)
Feb 09, 2015	72.57	73.57	72.14	72.96	214,856	+0.46(+0.63%)
Feb 06, 2015	73.48	74.39	72.09	72.50	205,935	-0.69(-0.94%)
Feb 05, 2015	71.13	73.33	70.93	73.19	297,247	+2.10(+2.95%)
Feb 04, 2015	70.86	71.18	70.22	71.09	207,989	+0.35(+0.49%)
Feb 03, 2015	68.35	71.51	68.35	70.74	462,580	+0.54(+0.77%)
Feb 02, 2015	72.03	72.64	69.63	70.20	421,607	-1.86(-2.58%)
Jan 30, 2015	70.39	72.27	70.22	72.06	505,616	+1.65(+2.34%)
Jan 29, 2015	67.65	71.53	67.65	70.41	680,865	+2.62(+3.86%)
Jan 28, 2015	70.97	70.97	66.31	67.79	1,195,855	-6.13(-8.29%)
Jan 27, 2015	73.23	74.26	71.75	73.92	315,876	+0.69(+0.94%)
Jan 26, 2015	72.51	73.71	72.24	73.23	232,848	+0.58(+0.80%)
Jan 23, 2015	72.46	73.88	72.46	72.65	279,655	+0.43(+0.60%)
Jan 22, 2015	72.15	72.50	71.45	72.22	196,433	+0.36(+0.50%)
Jan 21, 2015	71.82	72.28	70.47	71.86	301,597	+0.71(+1.00%)
Jan 20, 2015	71.82	71.82	70.10	71.15	274,910	-0.16(-0.22%)
Jan 19, 2015	69.98	71.82	69.61	71.31	116,559	+1.53(+2.19%)
Jan 16, 2015	68.56	69.95	68.56	69.78	269,668	+1.28(+1.87%)
Jan 15, 2015		69.34		68.50	350,800	+0.98(+1.45%)
Jan 14, 2015	68.25	68.25	67.03	67.52	272,457	-0.98(-1.43%)
Jan 13, 2015	67.55	69.09	67.31	68.50	204,664	+1.42(+2.12%)
Jan 12, 2015	67.75	67.92	66.15	67.08	168,880	-0.53(-0.78%)
Jan 09, 2015	67.79	67.86	67.10	67.61	120,303	+0.07(+0.10%)
Jan 08, 2015	66.79	68.72	66.79	67.54	158,819	+1.13(+1.70%)
Jan 07, 2015	65.94	66.52	64.50	66.41	299,620	+0.98(+1.50%)
Jan 06, 2015	66.51	67.10	65.19	65.43	299,149	-1.47(-2.20%)
Jan 05, 2015	68.30	68.30	66.83	66.90	244,987	-1.30(-1.91%)
Jan 02, 2015	67.79	68.87	67.64	68.20	144,217	+0.59(+0.87%)
Dec 31, 2014		67.61	67.61	67.61	0	-0.89(-1.30%)
Dec 30, 2014	68.05	68.72	67.77	68.50	166,217	+0.45(+0.66%)
Dec 29, 2014	68.42	68.82	67.71	68.05	156,817	-0.30(-0.44%)
Dec 24, 2014		68.35	68.35	68.35	0	-0.63(-0.91%)
Dec 23, 2014	67.49	69.00	67.49	68.98	174,162	+1.45(+2.15%)
Dec 22, 2014	67.31	68.55	67.26	67.53	246,525	+0.36(+0.54%)
Dec 19, 2014	66.97	68.62	66.38	67.17	631,927	+1.08(+1.63%)
Dec 18, 2014	66.83	67.35	65.76	66.09	536,733	+0.29(+0.44%)
Dec 17, 2014	65.29	66.04	65.00	65.80	482,803	+0.63(+0.97%)
Dec 16, 2014				65.17	496,837	-0.79(-1.20%)
Dec 15, 2014	65.30	66.44	65.26	65.96	184,548	+0.96(+1.48%)
Dec 12, 2014	65.78	65.83	64.73	65.00	220,747	-0.83(-1.26%)
Dec 11, 2014	65.26	66.85	65.26	65.83	180,791	+0.83(+1.28%)
Dec 10, 2014	67.42	67.71	64.65	65.00	290,197	-2.58(-3.82%)
Dec 09, 2014	66.69	67.67	66.50	67.58	232,663	+0.14(+0.21%)
Dec 08, 2014	67.82	68.61	66.69	67.44	215,923	-0.56(-0.82%)
Dec 05, 2014	66.24	68.45	66.24	68.00	323,078	+1.91(+2.89%)
Dec 04, 2014	67.22	67.42	65.96	66.09	113,099	-1.28(-1.90%)
Dec 03, 2014	66.11	67.55	65.71	67.37	229,103	+1.37(+2.08%)
Dec 02, 2014	67.06	67.25	65.68	66.00	361,051	-1.06(-1.58%)