Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2007	20.06	20.16	19.73	20.06	173,797	+0.00(+0.00%)
Jul 31, 2007	19.72	20.12	19.65	20.06	377,935	+0.34(+1.72%)
Jul 30, 2007	20.35	20.35	19.72	19.72	170,548	-0.22(-1.10%)
Jul 27, 2007	20.70	20.70	19.91	19.94	137,142	-0.48(-2.35%)
Jul 26, 2007	20.40	20.74	20.11	20.42	170,328	-0.08(-0.39%)
Jul 25, 2007	20.50	20.60	20.44	20.50	6,100	-0.23(-1.11%)
Jul 24, 2007	21.08	21.08	20.73	20.73	2,425	-0.34(-1.61%)
Jul 23, 2007	22.01	22.01	20.54	21.07	614,620	-1.12(-5.05%)
Jul 20, 2007	22.77	22.77	22.13	22.19	132,899	-0.49(-2.16%)
Jul 19, 2007	23.11	23.12	22.59	22.68	154,971	-0.55(-2.37%)
Jul 18, 2007	23.04	23.23	22.95	23.23	186,559	+0.08(+0.35%)
Jul 17, 2007	22.98	23.23	22.98	23.15	689,114	+0.32(+1.40%)
Jul 16, 2007	23.30	23.38	22.83	22.83	205,175	-0.57(-2.44%)
Jul 13, 2007	23.39	23.43	23.20	23.40	80,561	+0.08(+0.34%)
Jul 12, 2007	23.09	23.77	23.09	23.32	114,992	+0.18(+0.78%)
Jul 11, 2007	22.90	23.34	22.90	23.14	71,249	+0.24(+1.05%)
Jul 10, 2007	22.99	23.09	22.76	22.90	83,835	+0.03(+0.13%)
Jul 09, 2007	22.62	23.30	22.62	22.87	121,082	+0.08(+0.35%)
Jul 06, 2007	22.95	23.00	22.55	22.79	77,641	-0.23(-1.00%)
Jul 05, 2007	23.21	23.33	22.90	23.02	104,475	-0.44(-1.88%)
Jul 03, 2007	23.17	23.46	23.01	23.46	82,082	+0.12(+0.51%)
Jul 02, 2007	22.97	23.34	22.97	23.34	130,432	+0.00(+0.00%)
Jun 29, 2007	22.97	23.34	22.97	23.34	130,432	+0.19(+0.82%)
Jun 28, 2007	23.08	23.15	22.82	23.15	102,214	+0.06(+0.26%)
Jun 27, 2007	22.70	23.16	22.70	23.09	84,952	+0.11(+0.48%)
Jun 26, 2007	22.81	23.03	22.76	22.98	151,145	+0.18(+0.79%)
Jun 25, 2007	23.01	23.44	22.79	22.80	127,009	-0.58(-2.48%)
Jun 22, 2007	23.74	23.74	23.16	23.38	129,757	-0.36(-1.52%)
Jun 21, 2007	23.69	23.99	23.05	23.74	143,061	+0.23(+0.98%)
Jun 20, 2007	23.60	23.81	23.46	23.51	154,177	-0.09(-0.38%)
Jun 19, 2007	23.65	23.85	23.35	23.60	146,996	-0.14(-0.59%)
Jun 18, 2007	23.80	23.90	23.71	23.74	137,454	+0.07(+0.30%)
Jun 15, 2007	23.59	24.06	23.47	23.67	217,110	+0.05(+0.21%)
Jun 14, 2007	23.45	23.62	23.15	23.62	78,149	+0.52(+2.25%)
Jun 13, 2007	22.87	23.37	22.79	23.10	116,584	+0.07(+0.30%)
Jun 12, 2007	23.08	23.24	22.84	23.03	53,988	-0.07(-0.30%)
Jun 11, 2007	22.81	23.23	22.81	23.10	191,353	+0.10(+0.43%)
Jun 08, 2007	22.68	23.08	22.44	23.00	172,244	+0.34(+1.50%)
Jun 07, 2007	23.30	23.36	22.66	22.66	155,016	-0.64(-2.75%)
Jun 06, 2007	23.84	23.98	23.00	23.30	426,553	-0.69(-2.88%)
Jun 05, 2007	24.11	24.42	23.90	23.99	119,898	-0.21(-0.87%)
Jun 04, 2007	24.40	24.40	24.06	24.20	121,444	-0.20(-0.82%)