Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	70.47	73.58	70.35	72.59	225,397	+3.11(+4.48%)
Jul 30, 2013	73.31	73.40	69.22	69.48	236,782	-4.10(-5.57%)
Jul 29, 2013	73.37	74.07	73.22	73.58	109,067	+0.14(+0.19%)
Jul 26, 2013	73.92	74.28	72.92	73.44	77,788	-0.62(-0.84%)
Jul 25, 2013	73.57	74.42	73.56	74.06	172,640	+0.27(+0.37%)
Jul 24, 2013	73.29	74.03	72.89	73.79	138,872	+0.80(+1.10%)
Jul 23, 2013	72.22	73.36	72.07	72.99	368,179	+0.77(+1.07%)
Jul 22, 2013	72.10	72.42	71.82	72.22	236,340	+0.23(+0.32%)
Jul 19, 2013	71.33	72.19	71.08	71.99	254,911	+0.60(+0.84%)
Jul 18, 2013	71.96	72.89	71.05	71.39	191,904	-0.57(-0.79%)
Jul 17, 2013	72.09	72.66	71.75	71.96	233,233	-0.06(-0.08%)
Jul 16, 2013	73.10	73.10	71.95	72.02	98,822	-1.08(-1.48%)
Jul 15, 2013	73.63	73.63	72.98	73.10	57,675	-0.46(-0.63%)
Jul 12, 2013	74.04	74.04	73.34	73.56	69,772	-0.34(-0.46%)
Jul 11, 2013	74.49	74.49	73.25	73.90	80,101	+0.20(+0.27%)
Jul 10, 2013	73.25	73.77	72.87	73.70	93,024	+0.45(+0.61%)
Jul 09, 2013	73.66	73.66	72.58	73.25	116,571	+0.01(+0.01%)
Jul 08, 2013	73.82	74.04	72.44	73.24	118,593	-0.20(-0.27%)
Jul 05, 2013	73.98	74.01	72.52	73.44	97,936	-0.42(-0.57%)
Jul 04, 2013	74.00	74.25	73.25	73.86	33,710	+0.56(+0.76%)
Jul 03, 2013	72.68	73.33	72.38	73.30	194,938	+0.21(+0.29%)
Jul 02, 2013	73.49	73.71	72.30	73.09	199,419	+1.19(+1.66%)
Jun 28, 2013		71.90	71.90	71.90	0	-0.47(-0.65%)
Jun 27, 2013	71.53	73.38	71.53	72.37	98,330	+1.22(+1.71%)
Jun 26, 2013	71.09	71.62	70.96	71.15	96,901	+0.21(+0.30%)
Jun 25, 2013	70.05	71.02	70.05	70.94	193,513	+1.39(+2.00%)
Jun 24, 2013	70.76	71.33	68.77	69.55	150,803	-2.00(-2.80%)
Jun 21, 2013	72.16	72.47	70.56	71.55	304,734	-0.44(-0.61%)
Jun 20, 2013	73.11	73.72	71.80	71.99	386,392	-1.70(-2.31%)
Jun 19, 2013	73.28	73.98	72.89	73.69	268,685	+0.34(+0.46%)
Jun 18, 2013	72.84	73.61	72.34	73.35	205,371	+1.26(+1.75%)
Jun 17, 2013	72.29	73.06	71.93	72.09	198,370	-0.51(-0.70%)
Jun 14, 2013	74.35	74.35	72.25	72.60	139,172	-1.85(-2.48%)
Jun 13, 2013	72.99	74.83	72.15	74.45	191,640	+1.65(+2.27%)
Jun 12, 2013	73.65	74.02	72.50	72.80	122,893	-0.83(-1.13%)
Jun 11, 2013	74.51	74.66	73.53	73.63	161,145	-1.25(-1.67%)
Jun 10, 2013	74.98	75.19	73.91	74.88	280,794	+0.02(+0.03%)
Jun 07, 2013	73.62	74.95	73.56	74.86	160,227	+1.35(+1.84%)
Jun 06, 2013	72.61	73.78	72.49	73.51	207,540	+0.90(+1.24%)
Jun 05, 2013	72.75	73.37	72.49	72.61	292,132	-0.33(-0.45%)
Jun 04, 2013	71.37	73.18	71.37	72.94	206,737	+1.42(+1.99%)
Jun 03, 2013	70.55	71.68	70.46	71.52	252,141	+0.97(+1.37%)
May 31, 2013	70.37	70.89	70.34	70.55	172,804	-0.20(-0.28%)
May 30, 2013	70.34	70.94	70.34	70.75	90,486	+0.41(+0.58%)
May 29, 2013	70.27	70.52	69.93	70.34	120,022	-0.33(-0.47%)
May 28, 2013	71.79	72.38	70.41	70.67	179,724	-1.12(-1.56%)
May 27, 2013	69.80	72.38	69.80	71.79	1,990,577	+1.32(+1.87%)
May 24, 2013	69.63	70.82	69.63	70.47	129,782	+0.30(+0.43%)
May 23, 2013	69.94	71.62	69.62	70.17	737,212	-0.22(-0.31%)
May 22, 2013	72.49	72.49	69.92	70.39	261,686	-1.81(-2.51%)
May 21, 2013	72.25	73.29	71.72	72.20	1,849,614	+0.26(+0.36%)
May 17, 2013		71.94	71.94	71.94	0	+1.99(+2.84%)
May 16, 2013	70.13	71.85	69.88	69.95	187,741	-0.12(-0.17%)
May 15, 2013	70.62	70.94	69.94	70.07	97,837	+0.38(+0.55%)
May 13, 2013	69.46	69.97	68.81	69.69	154,746	-0.06(-0.09%)
May 10, 2013	69.30	70.43	69.28	69.75	463,961	+0.40(+0.58%)
May 09, 2013	69.14	69.45	68.78	69.35	347,463	+0.20(+0.29%)
May 08, 2013	68.69	69.19	68.03	69.15	503,311	+0.63(+0.92%)
May 07, 2013	66.62	68.68	66.62	68.52	178,423	+1.23(+1.83%)
May 06, 2013	67.01	67.85	67.00	67.29	213,397	+0.16(+0.24%)
May 03, 2013	66.99	67.57	66.86	67.13	198,896	+0.68(+1.02%)
May 02, 2013	66.34	67.00	66.33	66.45	104,831	+0.12(+0.18%)