Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	33.00	34.08	32.17	32.17	619,140	-0.01(-0.03%)
Nov 29, 2007	32.20	32.44	31.97	32.18	350,884	+0.03(+0.09%)
Nov 28, 2007	31.00	32.48	31.00	32.15	425,939	+1.03(+3.31%)
Nov 27, 2007	31.51	31.66	30.56	31.12	301,042	-0.38(-1.21%)
Nov 26, 2007	31.02	32.30	31.02	31.50	162,858	-0.10(-0.32%)
Nov 23, 2007	31.95	31.95	31.28	31.60	60,563	+0.32(+1.02%)
Nov 21, 2007	32.10	32.34	31.28	31.28	183,493	-0.82(-2.55%)
Nov 20, 2007	31.90	32.50	31.78	32.10	211,299	+0.15(+0.47%)
Nov 19, 2007	31.85	33.03	31.85	31.95	181,210	-0.13(-0.41%)
Nov 16, 2007	32.70	33.54	31.99	32.08	134,951	-0.99(-2.99%)
Nov 15, 2007	32.25	33.80	32.25	33.07	119,300	-0.43(-1.28%)
Nov 14, 2007	33.55	34.14	33.03	33.50	181,275	-0.03(-0.09%)
Nov 13, 2007	32.00	33.61	31.47	33.53	174,355	+1.50(+4.68%)
Nov 12, 2007	31.25	33.20	31.25	32.03	225,349	+0.59(+1.88%)
Nov 09, 2007	32.60	32.60	31.20	31.44	371,359	-0.56(-1.75%)
Nov 08, 2007	32.67	32.67	31.65	32.00	185,516	-0.71(-2.17%)
Nov 07, 2007	32.25	32.71	31.55	32.71	316,937	+0.25(+0.77%)
Nov 06, 2007	32.71	33.41	32.00	32.46	235,546	-0.15(-0.46%)
Nov 05, 2007	32.65	33.63	32.40	32.61	243,051	-0.12(-0.37%)
Nov 02, 2007	30.19	34.30	29.92	32.73	712,803	+2.73(+9.10%)
Nov 01, 2007	29.40	30.12	28.35	30.00	454,979	+0.49(+1.66%)
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%)