Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	31.88	32.50	31.51	31.71	172,772	-0.73(-2.25%)
Feb 28, 2008	32.30	32.75	31.88	32.44	168,185	+0.11(+0.34%)
Feb 27, 2008	32.27	32.57	32.16	32.33	273,423	-0.03(-0.09%)
Feb 26, 2008	32.18	32.70	31.98	32.36	143,588	+0.37(+1.16%)
Feb 25, 2008	32.10	32.31	31.41	31.99	166,748	-0.12(-0.37%)
Feb 22, 2008	33.50	33.50	31.74	32.11	216,216	-1.06(-3.20%)
Feb 21, 2008	33.69	33.93	33.03	33.17	127,564	-0.21(-0.63%)
Feb 20, 2008	33.34	33.98	33.01	33.38	404,729	-0.47(-1.39%)
Feb 19, 2008	34.93	34.96	33.46	33.85	228,748	-0.20(-0.59%)
Feb 18, 2008	34.05	34.05	34.05	34.05	0	+0.00(+0.00%)
Feb 15, 2008	34.52	34.95	33.76	34.05	262,843	-0.47(-1.36%)
Feb 14, 2008	34.85	34.96	34.02	34.52	353,332	-0.34(-0.98%)
Feb 13, 2008	34.00	34.86	34.00	34.86	211,185	+0.74(+2.17%)
Feb 12, 2008	34.10	34.43	33.58	34.12	174,532	+0.38(+1.13%)
Feb 11, 2008	31.41	34.18	31.16	33.74	367,587	+2.34(+7.45%)
Feb 08, 2008	31.51	31.75	30.15	31.40	339,106	-0.17(-0.54%)
Feb 07, 2008	31.70	32.25	31.00	31.57	272,056	-0.67(-2.08%)
Feb 06, 2008	32.32	32.32	31.71	32.24	229,273	+0.26(+0.81%)
Feb 05, 2008	31.92	32.34	31.53	31.98	211,721	+0.11(+0.35%)
Feb 04, 2008	31.75	32.12	30.96	31.87	243,978	-0.28(-0.87%)
Feb 01, 2008	31.34	32.15	30.86	32.15	331,257	+1.00(+3.21%)
Jan 31, 2008	29.29	31.32	29.29	31.15	550,006	+1.34(+4.50%)
Jan 30, 2008	29.56	30.50	29.05	29.81	462,196	+0.19(+0.64%)
Jan 29, 2008	30.10	30.38	29.14	29.62	282,012	-0.70(-2.31%)
Jan 28, 2008	30.25	30.32	29.30	30.32	175,497	+0.07(+0.23%)
Jan 25, 2008	29.57	30.54	29.47	30.25	187,710	+0.95(+3.24%)
Jan 24, 2008	29.55	29.58	28.55	29.30	350,326	+0.22(+0.76%)
Jan 23, 2008	28.10	29.20	27.84	29.08	203,104	-0.28(-0.95%)
Jan 22, 2008	27.35	29.36	26.46	29.36	303,241	+1.01(+3.56%)
Jan 21, 2008	28.40	28.93	28.12	28.35	65,989	-1.58(-5.28%)
Jan 18, 2008	30.65	31.40	29.68	29.93	249,245	-0.83(-2.70%)
Jan 17, 2008	31.62	31.95	30.61	30.76	480,582	-0.93(-2.93%)
Jan 16, 2008	30.86	31.95	30.85	31.69	273,267	+0.49(+1.57%)
Jan 15, 2008	30.90	31.23	30.40	31.20	215,414	+0.51(+1.66%)
Jan 14, 2008	29.80	30.96	29.78	30.69	378,790	+1.23(+4.18%)
Jan 11, 2008	29.51	31.04	29.46	29.46	243,179	-0.41(-1.37%)
Jan 10, 2008	28.17	29.87	28.17	29.87	227,867	+0.96(+3.32%)
Jan 09, 2008	29.03	29.03	27.76	28.91	371,340	-0.12(-0.41%)
Jan 08, 2008	28.70	29.03	28.45	29.03	340,635	+0.51(+1.79%)
Jan 07, 2008	29.96	29.96	28.28	28.52	452,707	-1.44(-4.81%)
Jan 04, 2008	29.62	30.30	29.62	29.96	170,128	-0.40(-1.32%)
Jan 03, 2008	30.07	30.44	29.89	30.36	75,522	+0.29(+0.96%)
Jan 02, 2008	31.38	31.49	29.80	30.07	127,384	-1.31(-4.17%)
Jan 01, 2008	31.38	31.38	31.38	31.38	0	+0.00(+0.00%)
Dec 31, 2007	31.57	31.57	30.90	31.38	88,696	+0.40(+1.29%)
Dec 28, 2007	31.02	31.27	30.81	30.98	67,992	+0.19(+0.62%)
Dec 27, 2007	31.72	31.72	30.77	30.79	48,639	-0.21(-0.68%)
Dec 26, 2007	31.00	31.17	31.00	31.00	61,771	+0.00(+0.00%)
Dec 24, 2007	31.00	31.17	31.00	31.00	61,771	-0.33(-1.05%)
Dec 21, 2007	31.50	31.68	30.97	31.33	168,339	+0.21(+0.67%)
Dec 20, 2007	31.22	31.59	30.75	31.12	146,364	+0.37(+1.20%)
Dec 19, 2007	30.32	31.10	30.32	30.75	72,119	-0.01(-0.03%)
Dec 18, 2007	30.81	31.73	30.45	30.76	249,362	+0.74(+2.47%)
Dec 17, 2007	31.14	31.26	29.88	30.02	185,635	-1.28(-4.09%)
Dec 14, 2007	31.68	31.77	31.07	31.30	83,680	-0.23(-0.73%)
Dec 13, 2007	32.20	32.20	29.62	31.53	331,665	-0.80(-2.47%)
Dec 12, 2007	33.00	33.38	32.10	32.33	310,399	-0.02(-0.06%)
Dec 11, 2007	34.70	34.70	32.15	32.35	155,374	-1.75(-5.13%)
Dec 10, 2007	34.95	35.05	34.05	34.10	124,259	-0.40(-1.16%)
Dec 07, 2007	34.21	34.60	33.61	34.50	382,001	+0.66(+1.95%)
Dec 06, 2007	33.38	34.02	33.12	33.84	241,919	+0.31(+0.92%)
Dec 05, 2007	33.25	33.87	32.62	33.53	279,445	+0.93(+2.85%)
Dec 04, 2007	34.01	34.24	32.50	32.60	168,707	-1.21(-3.58%)