Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	38.41	38.71	36.95	38.60	1,541,138	+0.20(+0.52%)
May 28, 2009	38.19	38.48	37.56	38.40	370,428	+0.77(+2.05%)
May 27, 2009	36.98	37.70	36.70	37.63	518,145	+0.65(+1.76%)
May 26, 2009	36.00	36.99	35.79	36.98	417,542	+1.57(+4.43%)
May 25, 2009	35.58	35.86	35.29	35.41	24,200	-0.13(-0.37%)
May 22, 2009	35.71	35.91	35.23	35.54	160,424	+0.05(+0.14%)
May 21, 2009	35.85	36.20	35.29	35.49	441,991	-0.39(-1.09%)
May 20, 2009	37.60	37.60	35.80	35.88	322,653	-1.27(-3.42%)
May 19, 2009	35.94	37.43	35.70	37.15	452,655	+0.99(+2.74%)
May 17, 2009	36.27	37.08	35.77	36.16	25,913	-0.75(-2.03%)
May 15, 2009	36.27	37.08	35.77	36.91	170,109	+0.86(+2.39%)
May 14, 2009	35.20	36.17	35.00	36.05	430,861	+0.50(+1.41%)
May 13, 2009	35.80	36.03	35.34	35.55	379,671	-0.56(-1.55%)
May 12, 2009	37.22	37.50	36.08	36.11	402,071	-0.91(-2.46%)
May 11, 2009	36.20	37.19	36.08	37.02	142,942	+0.82(+2.27%)
May 08, 2009	36.50	36.95	35.75	36.20	375,705	-0.49(-1.34%)
May 07, 2009	37.00	37.00	35.10	36.69	823,114	+0.40(+1.10%)
May 06, 2009	38.35	38.47	35.45	36.29	431,788	-1.94(-5.07%)
May 05, 2009	38.39	38.50	37.90	38.23	84,668	+0.12(+0.31%)
May 04, 2009	38.65	38.99	37.92	38.11	193,549	-1.13(-2.88%)
May 01, 2009	39.28	39.28	38.55	39.24	179,218	-0.06(-0.15%)
Apr 30, 2009	38.65	39.36	38.52	39.30	300,050	+0.74(+1.92%)
Apr 29, 2009	40.99	40.99	38.14	38.56	352,035	-2.22(-5.44%)
Apr 28, 2009	40.90	41.10	40.47	40.78	164,815	-0.18(-0.44%)
Apr 27, 2009	41.40	41.95	40.76	40.96	99,684	-0.46(-1.11%)
Apr 24, 2009	42.14	42.14	41.37	41.42	103,805	-0.33(-0.79%)
Apr 23, 2009	42.79	42.89	41.33	41.75	90,636	-0.82(-1.93%)
Apr 22, 2009	42.75	43.04	41.62	42.57	115,262	+0.03(+0.07%)
Apr 21, 2009	43.69	43.72	40.72	42.54	261,746	-1.15(-2.63%)
Apr 20, 2009	43.76	44.24	43.09	43.69	154,527	+0.41(+0.95%)
Apr 17, 2009	43.25	43.97	43.25	43.28	90,798	-0.21(-0.48%)
Apr 16, 2009	44.17	44.28	43.28	43.49	184,920	-0.46(-1.05%)
Apr 15, 2009	44.00	44.23	42.91	43.95	293,003	+0.22(+0.50%)
Apr 14, 2009	42.06	44.58	42.06	43.73	129,168	+1.06(+2.48%)
Apr 13, 2009	42.79	43.36	42.39	42.67	57,572	-0.12(-0.28%)
Apr 09, 2009	42.23	43.57	40.98	42.79	151,965	+0.79(+1.88%)
Apr 08, 2009	41.54	43.57	40.98	42.00	74,668	+1.02(+2.49%)
Apr 07, 2009	40.86	41.60	40.98	40.98	106,255	-0.62(-1.49%)
Apr 06, 2009	40.61	41.60	41.43	41.60	83,452	+0.17(+0.41%)
Apr 03, 2009	41.09	43.57	41.43	41.43	238,646	-0.23(-0.55%)
Apr 02, 2009	41.75	41.87	41.66	41.66	160,171	-0.21(-0.50%)
Apr 01, 2009	42.96	43.57	41.87	41.87	190,249	-1.70(-3.90%)
Mar 31, 2009	42.19	43.57	43.11	43.57	126,341	+0.46(+1.07%)
Mar 30, 2009	42.05	43.11	42.36	43.11	73,661	+0.75(+1.77%)
Mar 26, 2009	43.28	43.11	42.36	42.36	209,173	-0.75(-1.74%)
Mar 25, 2009	42.89	43.11	42.52	43.11	67,018	+0.59(+1.39%)
Mar 24, 2009	41.78	42.52	41.83	42.52	95,014	+0.69(+1.65%)
Mar 23, 2009	40.50	41.83	41.61	41.83	186,546	+1.26(+3.11%)
Mar 20, 2009	40.57	40.82	40.57	40.57	193,823	-0.25(-0.61%)
Mar 19, 2009	41.43	40.90	40.17	40.82	323,133	+0.31(+0.77%)
Mar 18, 2009	39.40	40.66	39.66	40.51	266,804	+0.85(+2.14%)
Mar 17, 2009	39.55	40.05	39.32	39.66	225,676	-0.39(-0.97%)
Mar 16, 2009	40.32	40.71	39.84	40.05	226,046	-0.37(-0.92%)
Mar 13, 2009	39.78	40.65	39.78	40.42	265,308	+0.04(+0.10%)
Mar 12, 2009	40.18	40.54	39.18	40.38	185,270	+0.56(+1.41%)
Mar 11, 2009	37.43	39.90	37.43	39.82	206,048	+1.81(+4.76%)
Mar 10, 2009	38.00	38.28	37.24	38.01	207,444	-0.10(-0.26%)
Mar 09, 2009	38.03	39.21	38.00	38.11	128,729	-0.51(-1.32%)
Mar 06, 2009	39.99	39.99	38.16	38.62	182,991	-0.92(-2.33%)
Mar 05, 2009	39.00	40.02	38.49	39.54	286,152	+0.34(+0.87%)
Mar 04, 2009	39.61	39.84	39.00	39.20	217,687	-0.66(-1.66%)