Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	110.26	110.82	109.37	110.36	228,832	-0.16(-0.14%)
Jan 30, 2014	108.69	111.15	108.65	110.52	187,808	+2.20(+2.03%)
Jan 29, 2014	109.52	110.00	107.60	108.32	211,879	-1.40(-1.28%)
Jan 28, 2014	106.27	110.09	105.86	109.72	348,296	+3.45(+3.25%)
Jan 27, 2014	111.00	111.35	104.90	106.27	399,069	-4.73(-4.26%)
Jan 24, 2014	110.00	115.23	109.74	111.00	797,389	+10.81(+10.79%)
Jan 23, 2014	99.98	100.99	98.62	100.19	337,568	-0.39(-0.39%)
Jan 22, 2014	99.58	101.03	99.58	100.58	186,819	+0.71(+0.71%)
Jan 21, 2014	100.02	100.41	99.14	99.87	0	-0.12(-0.12%)
Jan 20, 2014	100.49	101.53	99.75	99.99	67,978	+0.85(+0.86%)
Jan 17, 2014	98.51	99.21	97.94	99.14	271,451	+0.77(+0.78%)
Jan 16, 2014	99.39	99.39	97.51	98.37	196,596	-0.86(-0.87%)
Jan 15, 2014	97.04	100.25	97.04	99.23	279,407	+2.19(+2.26%)
Jan 14, 2014	96.66	97.37	96.50	97.04	283,332	+0.54(+0.56%)
Jan 13, 2014	97.51	98.04	96.39	96.50	197,187	-0.90(-0.92%)
Jan 10, 2014	97.83	98.25	96.87	97.40	124,366	-0.43(-0.44%)
Jan 09, 2014	101.58	101.90	97.56	97.83	554,748	-3.77(-3.71%)
Jan 08, 2014	99.66	102.00	99.66	101.60	0	+2.12(+2.13%)
Jan 07, 2014	98.78	99.76	98.55	99.48	122,845	+1.02(+1.04%)
Jan 06, 2014	98.23	98.88	97.10	98.46	106,042	-0.24(-0.24%)
Jan 03, 2014	98.38	98.73	97.91	98.70	169,889	+0.95(+0.97%)
Jan 02, 2014	97.90	98.61	96.70	97.75	77,530	+0.04(+0.04%)
Dec 31, 2013		97.71	97.71	97.71	0	-0.75(-0.76%)
Dec 30, 2013	98.39	99.32	97.86	98.46	42,503	+0.73(+0.75%)
Dec 27, 2013	97.89	98.08	96.95	97.73	66,865	+0.03(+0.03%)
Dec 24, 2013		97.70	97.70	97.70	0	-0.06(-0.06%)
Dec 23, 2013	97.47	98.56	97.46	97.76	110,072	+0.53(+0.55%)
Dec 20, 2013	96.71	97.92	96.54	97.23	145,148	+0.68(+0.70%)
Dec 19, 2013	95.82	97.21	95.73	96.55	96,345	+0.90(+0.94%)
Dec 18, 2013	94.15	95.86	93.64	95.65	129,051	+1.14(+1.21%)
Dec 17, 2013	94.25	96.35	94.06	94.51	178,671	+0.45(+0.48%)
Dec 16, 2013	94.18	94.37	93.47	94.06	97,357	+0.76(+0.81%)
Dec 13, 2013	93.18	94.00	92.95	93.30	85,042	+0.12(+0.13%)
Dec 12, 2013	93.15	93.85	91.43	93.18	97,554	+0.01(+0.01%)
Dec 11, 2013	95.09	95.09	92.92	93.17	96,856	-1.73(-1.82%)
Dec 10, 2013	94.15	95.04	93.79	94.90	195,183	+0.60(+0.64%)
Dec 09, 2013	95.26	95.26	93.75	94.30	118,309	+0.03(+0.03%)
Dec 06, 2013	95.63	95.63	93.31	94.27	113,255	-0.43(-0.45%)
Dec 05, 2013	93.47	95.50	93.39	94.70	284,836	+1.82(+1.96%)
Dec 04, 2013	92.85	93.32	92.03	92.88	122,104	+0.21(+0.23%)
Dec 03, 2013	92.50	93.85	91.91	92.67	0	+0.10(+0.11%)
Dec 02, 2013	90.28	93.87	90.16	92.57	257,965	+2.53(+2.81%)
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%)