Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	57.20	57.20	56.45	57.07	229,269	-0.17(-0.30%)
Nov 29, 2012	56.33	58.31	56.33	57.24	160,552	+1.21(+2.16%)
Nov 28, 2012	54.66	56.27	54.66	56.03	92,504	-0.27(-0.48%)
Nov 27, 2012	55.56	57.52	55.07	56.30	153,210	+1.84(+3.38%)
Nov 26, 2012	54.86	55.62	54.44	54.46	98,058	-0.34(-0.62%)
Nov 24, 2012	54.92	55.49	54.32	54.80	33,545	+0.00(+0.00%)
Nov 23, 2012	54.92	55.49	54.32	54.80	33,545	-0.40(-0.72%)
Nov 22, 2012	54.08	55.30	54.08	55.20	17,188	+0.33(+0.60%)
Nov 21, 2012	54.19	55.48	54.16	54.87	50,403	+0.34(+0.62%)
Nov 20, 2012	55.17	55.20	54.40	54.53	44,187	-0.64(-1.16%)
Nov 19, 2012	53.51	55.70	53.31	55.17	111,087	+1.82(+3.41%)
Nov 16, 2012	53.47	53.47	52.66	53.35	99,353	+0.05(+0.09%)
Nov 15, 2012	51.38	53.36	51.38	53.30	181,063	+1.37(+2.64%)
Nov 14, 2012	52.21	52.21	51.68	51.93	121,709	-0.36(-0.69%)
Nov 13, 2012	52.31	52.42	51.86	52.29	59,376	-0.20(-0.38%)
Nov 12, 2012	52.31	52.61	52.24	52.49	38,043	+0.22(+0.42%)
Nov 09, 2012	53.20	53.35	52.23	52.27	106,412	-1.08(-2.02%)
Nov 08, 2012	53.26	53.40	52.87	53.35	149,173	+0.10(+0.19%)
Nov 07, 2012	53.13	53.66	52.87	53.25	162,894	-0.35(-0.65%)
Nov 06, 2012	53.20	53.67	52.89	53.60	94,709	+0.55(+1.04%)
Nov 05, 2012	52.71	53.17	52.24	53.05	116,590	+0.31(+0.59%)
Nov 02, 2012	52.50	52.88	51.68	52.74	403,350	+0.27(+0.51%)
Nov 01, 2012	51.87	52.60	51.75	52.47	464,382	-1.21(-2.25%)
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%)