Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	52.27	52.33	51.79	52.23	50,974	+0.01(+0.02%)
Dec 29, 2011	52.19	52.54	51.83	52.22	56,689	+0.23(+0.44%)
Dec 28, 2011	51.54	52.04	51.16	51.99	54,309	+0.05(+0.10%)
Dec 23, 2011	51.27	51.94	51.94	51.94	59,065	+0.69(+1.35%)
Dec 21, 2011	53.87	54.01	51.25	51.25	385,227	-2.93(-5.41%)
Dec 20, 2011	52.61	54.70	52.61	54.18	111,348	+1.46(+2.77%)
Dec 19, 2011	52.72	52.86	51.48	52.72	243,354	+0.20(+0.38%)
Dec 16, 2011	53.00	53.62	52.52	52.52	169,588	-0.47(-0.89%)
Dec 15, 2011	54.17	54.67	52.61	52.99	204,576	-1.15(-2.12%)
Dec 14, 2011	55.00	55.12	53.78	54.14	389,269	-1.11(-2.01%)
Dec 13, 2011	56.53	56.53	55.11	55.25	401,466	-0.93(-1.66%)
Dec 12, 2011	55.63	56.42	55.63	56.18	74,875	+0.50(+0.90%)
Dec 09, 2011	55.49	56.50	55.38	55.68	54,175	+0.23(+0.41%)
Dec 08, 2011	55.59	56.00	55.08	55.45	125,428	-0.31(-0.56%)
Dec 07, 2011	56.49	56.49	55.47	55.76	95,175	-0.73(-1.29%)
Dec 06, 2011	56.59	56.94	55.04	56.49	214,832	+0.02(+0.04%)
Dec 05, 2011	57.99	57.99	56.34	56.47	84,984	-0.60(-1.05%)
Dec 02, 2011	58.27	58.64	56.92	57.07	135,792	-0.79(-1.37%)
Dec 01, 2011	58.14	58.64	57.40	57.86	62,626	-0.29(-0.50%)
Nov 30, 2011	56.78	58.25	56.78	58.15	101,781	+1.79(+3.18%)
Nov 29, 2011	56.79	56.94	56.07	56.36	237,205	+0.01(+0.02%)
Nov 28, 2011	55.71	56.39	55.07	56.35	150,969	+1.45(+2.64%)
Nov 25, 2011	55.99	55.99	54.80	54.90	117,560	-1.09(-1.95%)
Nov 24, 2011	56.12	56.30	55.85	55.99	26,035	-0.34(-0.60%)
Nov 23, 2011	56.84	57.06	55.66	56.33	170,839	-0.81(-1.42%)
Nov 22, 2011	57.12	57.61	57.00	57.14	184,976	-0.55(-0.95%)
Nov 21, 2011	58.00	58.00	56.40	57.69	170,625	-0.33(-0.57%)
Nov 18, 2011	58.76	59.47	58.02	58.02	328,581	-0.59(-1.01%)
Nov 17, 2011	59.59	60.13	58.60	58.61	346,924	-0.39(-0.66%)
Nov 16, 2011	59.17	59.95	58.64	59.00	204,062	-0.18(-0.30%)
Nov 15, 2011	59.05	60.04	58.63	59.18	201,499	+0.27(+0.46%)
Nov 14, 2011	59.63	60.50	58.90	58.91	144,663	-0.89(-1.49%)
Nov 11, 2011	59.01	60.40	58.86	59.80	108,164	+0.91(+1.55%)
Nov 10, 2011	59.42	60.00	58.53	58.89	95,240	-0.51(-0.86%)
Nov 09, 2011	61.24	61.24	59.21	59.40	212,332	-2.10(-3.41%)
Nov 08, 2011	61.40	61.90	60.82	61.50	89,319	+0.42(+0.69%)
Nov 07, 2011	60.72	61.31	60.48	61.08	245,145	-0.32(-0.52%)
Nov 04, 2011	62.11	62.83	61.32	61.40	298,938	-0.71(-1.14%)
Nov 03, 2011	61.00	62.37	60.09	62.11	349,432	+1.79(+2.97%)
Nov 02, 2011	60.57	60.62	59.21	60.32	210,743	+0.18(+0.30%)
Nov 01, 2011	59.52	61.05	59.40	60.14	308,991	-0.87(-1.43%)
Oct 31, 2011	59.02	61.52	58.54	61.01	902,591	+1.24(+2.07%)
Oct 28, 2011	58.01	60.15	58.01	59.77	292,798	+1.41(+2.42%)
Oct 27, 2011	57.35	60.28	57.35	58.36	530,285	+3.96(+7.28%)
Oct 26, 2011	54.99	55.09	53.41	54.40	249,284	-0.03(-0.06%)
Oct 25, 2011	54.05	55.32	53.71	54.43	263,355	+0.62(+1.15%)
Oct 24, 2011	52.52	53.85	52.52	53.81	459,665	+1.39(+2.65%)
Oct 21, 2011	52.93	53.00	52.22	52.42	232,768	-0.09(-0.17%)
Oct 20, 2011	52.53	53.08	52.07	52.51	167,727	-0.63(-1.19%)
Oct 19, 2011	53.14	54.25	53.06	53.14	89,913	-0.39(-0.73%)
Oct 18, 2011	52.51	53.58	50.78	53.53	208,405	+0.58(+1.10%)
Oct 17, 2011	55.75	55.75	52.79	52.95	196,974	-2.10(-3.81%)
Oct 14, 2011	54.33	55.65	54.23	55.05	134,715	+1.02(+1.89%)
Oct 13, 2011	53.08	54.68	52.85	54.03	195,025	+1.18(+2.23%)
Oct 12, 2011	53.97	53.97	52.20	52.85	188,794	-0.27(-0.51%)
Oct 11, 2011	53.45	54.07	52.77	53.12	120,778	+1.12(+2.15%)
Oct 07, 2011	54.10	54.60	51.83	52.00	140,808	-2.00(-3.70%)
Oct 06, 2011	52.02	54.00	51.81	54.00	181,674	+2.35(+4.55%)
Oct 05, 2011	51.39	52.50	51.20	51.65	234,908	-0.40(-0.77%)
Oct 04, 2011	51.31	52.05	50.55	52.05	295,723	+0.63(+1.23%)