Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	89.95	91.29	89.75	90.04	138,087	+0.07(+0.08%)
Nov 28, 2013	90.03	90.35	89.97	89.97	13,905	-0.06(-0.07%)
Nov 27, 2013	89.43	90.35	89.42	90.03	141,384	-0.23(-0.25%)
Nov 26, 2013	89.93	90.76	89.93	90.26	171,936	-0.30(-0.33%)
Nov 25, 2013	88.71	91.00	88.17	90.56	171,456	+2.29(+2.59%)
Nov 22, 2013	88.85	89.77	88.20	88.27	143,164	-0.62(-0.70%)
Nov 21, 2013	88.55	89.24	87.48	88.89	129,646	+0.71(+0.81%)
Nov 20, 2013	89.38	89.72	87.81	88.18	134,116	-1.20(-1.34%)
Nov 19, 2013	90.31	90.94	88.98	89.38	168,826	-0.93(-1.03%)
Nov 18, 2013	88.30	91.00	88.07	90.31	308,227	+2.31(+2.63%)
Nov 15, 2013	88.55	89.28	88.00	88.00	235,223	-0.85(-0.96%)
Nov 14, 2013	90.54	91.11	88.85	88.85	146,517	-1.70(-1.88%)
Nov 13, 2013	89.24	90.92	88.74	90.55	170,602	+1.08(+1.21%)
Nov 12, 2013	88.89	89.85	88.21	89.47	74,824	+0.51(+0.57%)
Nov 11, 2013	88.54	89.04	87.41	88.96	70,291	+1.30(+1.48%)
Nov 08, 2013	87.05	88.58	86.74	87.66	122,172	+0.60(+0.69%)
Nov 07, 2013	87.10	91.20	86.77	87.06	355,125	+0.15(+0.17%)
Nov 06, 2013	81.43	86.91	81.30	86.91	284,462	+1.59(+1.86%)
Nov 05, 2013	84.25	87.99	80.87	85.32	1,080,201	+7.77(+10.02%)
Nov 04, 2013	77.61	78.01	76.41	77.55	120,632	+0.86(+1.12%)
Nov 01, 2013	76.89	78.43	76.23	76.69	210,432	+0.07(+0.09%)
Oct 31, 2013	76.25	76.88	73.25	76.62	1,076,297	-2.63(-3.32%)
Oct 30, 2013	77.34	79.38	76.94	79.25	401,540	+2.31(+3.00%)
Oct 29, 2013	80.62	80.88	76.94	76.94	398,321	-3.68(-4.56%)
Oct 28, 2013	82.10	82.10	80.61	80.62	145,349	-0.76(-0.93%)
Oct 25, 2013	81.26	81.49	80.42	81.38	94,912	+0.43(+0.53%)
Oct 24, 2013	80.50	81.26	80.00	80.95	107,952	+0.72(+0.90%)
Oct 23, 2013	79.95	80.78	79.38	80.23	152,433	+0.33(+0.41%)
Oct 22, 2013	79.19	80.22	79.15	79.90	81,678	+0.73(+0.92%)
Oct 21, 2013	77.10	79.83	76.98	79.17	166,479	+1.96(+2.54%)
Oct 18, 2013	78.17	78.41	76.66	77.21	184,492	-0.99(-1.27%)
Oct 17, 2013	78.06	78.80	77.46	78.20	115,796	-0.57(-0.72%)
Oct 16, 2013	78.48	78.97	78.11	78.77	94,955	+0.68(+0.87%)
Oct 15, 2013	78.00	79.26	77.88	78.09	159,643	+0.09(+0.12%)
Oct 11, 2013		78.00	78.00	78.00	0	+0.62(+0.80%)
Oct 10, 2013	76.02	78.10	76.02	77.38	51,786	+1.21(+1.59%)
Oct 09, 2013	76.50	76.50	75.55	76.17	191,616	-0.12(-0.16%)
Oct 08, 2013	76.78	77.00	75.79	76.29	172,371	-0.55(-0.72%)
Oct 07, 2013	76.55	77.05	76.36	76.84	61,735	+0.19(+0.25%)
Oct 04, 2013	77.00	77.00	76.56	76.65	91,793	-0.35(-0.45%)
Oct 03, 2013	78.79	78.79	76.54	77.00	82,142	-1.27(-1.62%)
Oct 02, 2013	77.75	78.83	77.51	78.27	118,860	+0.38(+0.49%)
Oct 01, 2013	77.40	78.55	77.35	77.89	106,832	+0.92(+1.20%)
Sep 30, 2013	77.37	78.08	76.70	76.97	115,186	-0.89(-1.14%)
Sep 27, 2013	76.73	78.18	76.58	77.86	124,030	+1.15(+1.50%)
Sep 26, 2013	76.46	77.20	76.31	76.71	235,101	+0.21(+0.27%)
Sep 25, 2013	77.16	77.16	76.12	76.50	223,758	-0.43(-0.56%)
Sep 24, 2013	76.39	77.62	75.69	76.93	122,399	+0.38(+0.50%)
Sep 23, 2013	75.31	76.77	74.95	76.55	170,048	+1.56(+2.08%)
Sep 20, 2013	74.81	75.94	74.81	74.99	119,083	-0.66(-0.87%)
Sep 19, 2013	74.78	75.73	73.99	75.65	126,695	+0.86(+1.15%)
Sep 18, 2013	75.11	75.61	74.65	74.79	105,442	-0.32(-0.43%)
Sep 17, 2013	74.98	75.31	74.87	75.11	61,046	+0.13(+0.17%)
Sep 16, 2013	74.37	75.50	73.64	74.98	199,643	+1.34(+1.82%)
Sep 13, 2013	74.65	74.82	73.64	73.64	101,579	-0.80(-1.07%)
Sep 12, 2013	74.35	74.80	74.21	74.44	108,738	-0.06(-0.08%)
Sep 11, 2013	73.90	74.78	73.70	74.50	110,519	+0.68(+0.92%)
Sep 10, 2013	74.29	74.29	73.47	73.82	148,779	-0.28(-0.38%)
Sep 09, 2013	74.49	75.00	73.89	74.10	88,379	+0.48(+0.65%)
Sep 06, 2013	74.14	74.14	73.16	73.62	113,360	-0.52(-0.70%)
Sep 05, 2013	73.62	74.50	73.28	74.14	144,070	+0.52(+0.71%)
Sep 04, 2013	73.02	73.92	72.51	73.62	359,537	+0.60(+0.82%)