Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	52.77	53.86	52.49	53.68	97,191	+0.38(+0.71%)
Oct 30, 2012	52.00	53.63	52.00	53.30	102,473	+1.05(+2.01%)
Oct 29, 2012	52.80	52.90	52.01	52.25	24,035	-0.48(-0.91%)
Oct 26, 2012	52.39	52.73	51.90	52.73	157,199	+0.61(+1.17%)
Oct 25, 2012	52.27	52.83	51.94	52.12	170,653	+0.12(+0.23%)
Oct 24, 2012	50.51	52.12	50.50	52.00	206,208	+1.72(+3.42%)
Oct 23, 2012	50.74	50.74	50.12	50.28	328,106	-0.62(-1.22%)
Oct 19, 2012	52.33	52.33	50.58	50.90	114,050	-1.31(-2.51%)
Oct 18, 2012	52.54	52.73	52.03	52.21	160,847	-0.41(-0.78%)
Oct 17, 2012	52.69	52.69	52.20	52.62	122,167	-0.41(-0.77%)
Oct 16, 2012	53.01	53.28	52.52	53.03	83,958	+0.03(+0.06%)
Oct 15, 2012	53.12	53.41	52.65	53.00	59,673	-0.12(-0.23%)
Oct 12, 2012	52.30	53.18	52.30	53.12	46,629	+0.71(+1.35%)
Oct 11, 2012	53.09	53.15	52.37	52.41	90,902	-0.37(-0.70%)
Oct 10, 2012	53.07	53.21	52.77	52.78	77,989	-0.30(-0.57%)
Oct 09, 2012	52.58	53.13	52.57	53.08	111,121	+0.35(+0.66%)
Oct 05, 2012		52.73	52.73	52.73	0	-0.32(-0.60%)
Oct 04, 2012	54.38	54.38	52.78	53.05	282,554	-1.33(-2.45%)
Oct 03, 2012	54.32	54.99	54.01	54.38	58,383	+0.09(+0.17%)
Oct 02, 2012	53.84	54.59	53.62	54.29	75,745	+0.61(+1.14%)
Oct 01, 2012	54.34	54.79	53.50	53.68	144,300	-0.53(-0.98%)
Sep 28, 2012	54.71	54.90	53.89	54.21	222,989	-0.42(-0.77%)
Sep 27, 2012	53.35	54.98	52.96	54.63	153,944	+1.42(+2.67%)
Sep 26, 2012	53.52	53.52	52.71	53.21	235,387	-0.52(-0.97%)
Sep 25, 2012	55.01	55.28	53.12	53.73	105,428	-1.27(-2.31%)
Sep 24, 2012	54.77	55.28	54.60	55.00	74,686	+0.20(+0.36%)
Sep 21, 2012	55.44	55.64	54.60	54.80	231,123	-0.49(-0.89%)
Sep 20, 2012	55.88	56.30	55.16	55.29	90,813	-0.62(-1.11%)
Sep 19, 2012	55.04	55.98	54.76	55.91	152,054	+0.88(+1.60%)
Sep 18, 2012	55.21	55.49	54.41	55.03	68,296	-0.23(-0.42%)
Sep 17, 2012	55.47	55.93	55.16	55.26	100,847	-0.22(-0.40%)
Sep 14, 2012	54.36	55.61	54.36	55.48	118,016	+1.38(+2.55%)
Sep 13, 2012	54.85	54.85	53.52	54.10	90,513	-0.71(-1.30%)
Sep 12, 2012	54.71	55.35	54.33	54.81	93,163	+0.39(+0.72%)
Sep 11, 2012	53.36	54.54	53.32	54.42	101,993	+0.16(+0.29%)
Sep 10, 2012	54.86	54.86	54.19	54.26	73,753	-0.74(-1.35%)
Sep 07, 2012	54.91	55.77	54.50	55.00	136,528	-0.01(-0.02%)
Sep 06, 2012	53.99	55.19	53.57	55.01	307,439	+1.73(+3.25%)
Sep 05, 2012	53.33	53.73	53.15	53.28	131,547	+0.07(+0.13%)
Sep 04, 2012	52.97	53.64	52.85	53.21	83,672	+0.22(+0.42%)
Aug 31, 2012		52.99	52.99	52.99	0	+0.01(+0.02%)
Aug 30, 2012	53.21	53.28	52.73	52.98	173,627	-0.20(-0.38%)
Aug 29, 2012	52.83	53.36	52.83	53.18	74,287	+0.24(+0.45%)
Aug 27, 2012	53.38	53.49	52.77	52.94	90,461	-0.11(-0.21%)
Aug 24, 2012	53.73	53.78	52.91	53.05	239,560	-0.82(-1.52%)
Aug 23, 2012	54.00	54.00	53.37	53.87	133,310	-0.05(-0.09%)
Aug 22, 2012	53.95	54.20	53.51	53.92	143,846	-0.03(-0.06%)
Aug 21, 2012	53.74	54.09	53.55	53.95	120,838	+0.21(+0.39%)
Aug 20, 2012	54.33	54.33	52.70	53.74	112,994	-0.28(-0.52%)
Aug 17, 2012	53.63	54.02	53.44	54.02	86,584	+0.36(+0.67%)
Aug 16, 2012	53.84	53.84	53.30	53.66	81,833	+0.09(+0.17%)
Aug 15, 2012	52.79	53.94	52.64	53.57	164,389	+0.64(+1.21%)
Aug 14, 2012	53.48	53.75	52.65	52.93	89,038	-0.49(-0.92%)
Aug 13, 2012	54.64	54.64	52.87	53.42	101,430	-0.77(-1.42%)
Aug 11, 2012	49.26	54.81	49.26	54.19	467,797	+0.00(+0.00%)
Aug 10, 2012	49.26	54.81	49.26	54.19	467,797	+5.13(+10.46%)
Aug 09, 2012	48.95	50.01	48.95	49.06	124,903	+0.18(+0.37%)
Aug 08, 2012	49.44	49.90	48.29	48.88	136,136	-0.66(-1.33%)
Aug 07, 2012	49.91	50.26	49.33	49.54	217,012	+0.87(+1.79%)
Aug 03, 2012		48.67	48.67	48.67	0	+2.23(+4.80%)
Aug 02, 2012	46.29	46.66	46.00	46.44	176,151	+0.02(+0.04%)