Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2012	45.36	46.81	44.93	46.42	204,294	+1.11(+2.45%)
Jul 31, 2012	45.83	46.05	44.76	45.31	242,553	-0.52(-1.13%)
Jul 30, 2012	46.26	46.40	45.25	45.83	175,148	-0.44(-0.95%)
Jul 27, 2012	46.37	46.60	45.81	46.27	318,043	+0.22(+0.48%)
Jul 26, 2012	46.14	46.50	45.87	46.05	173,051	-0.12(-0.26%)
Jul 25, 2012	46.44	47.06	46.04	46.17	77,781	-0.25(-0.54%)
Jul 24, 2012	47.00	47.50	46.23	46.42	62,361	-0.56(-1.19%)
Jul 23, 2012	47.36	47.36	46.51	46.98	150,338	-1.02(-2.13%)
Jul 20, 2012	48.61	48.62	47.84	48.00	216,850	-0.90(-1.84%)
Jul 19, 2012	48.59	49.31	48.53	48.90	166,974	+0.74(+1.54%)
Jul 18, 2012	47.14	48.53	47.14	48.16	97,089	+0.70(+1.47%)
Jul 17, 2012	48.17	48.45	47.12	47.46	65,232	-0.65(-1.35%)
Jul 16, 2012	47.73	48.49	46.94	48.11	172,866	+0.10(+0.21%)
Jul 13, 2012	48.30	48.47	47.80	48.01	87,495	-0.16(-0.33%)
Jul 12, 2012	48.07	48.73	47.89	48.17	200,315	-0.13(-0.27%)
Jul 11, 2012	48.45	48.98	47.95	48.30	142,966	-0.35(-0.72%)
Jul 10, 2012	49.12	49.15	48.03	48.65	193,126	-0.41(-0.84%)
Jul 09, 2012	49.75	49.99	48.97	49.06	161,274	-0.48(-0.97%)
Jul 06, 2012	51.49	51.60	48.86	49.54	345,389	-3.23(-6.12%)
Jul 05, 2012	53.95	53.95	52.53	52.77	213,747	-1.31(-2.42%)
Jul 04, 2012	52.78	54.25	52.72	54.08	54,636	+1.35(+2.56%)