Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014		67.61	67.61	67.61	0	-0.89(-1.30%)
Dec 30, 2014	68.05	68.72	67.77	68.50	166,217	+0.45(+0.66%)
Dec 29, 2014	68.42	68.82	67.71	68.05	156,817	-0.30(-0.44%)
Dec 24, 2014		68.35	68.35	68.35	0	-0.63(-0.91%)
Dec 23, 2014	67.49	69.00	67.49	68.98	174,162	+1.45(+2.15%)
Dec 22, 2014	67.31	68.55	67.26	67.53	246,525	+0.36(+0.54%)
Dec 19, 2014	66.97	68.62	66.38	67.17	631,927	+1.08(+1.63%)
Dec 18, 2014	66.83	67.35	65.76	66.09	536,733	+0.29(+0.44%)
Dec 17, 2014	65.29	66.04	65.00	65.80	482,803	+0.63(+0.97%)
Dec 16, 2014				65.17	496,837	-0.79(-1.20%)
Dec 15, 2014	65.30	66.44	65.26	65.96	184,548	+0.96(+1.48%)
Dec 12, 2014	65.78	65.83	64.73	65.00	220,747	-0.83(-1.26%)
Dec 11, 2014	65.26	66.85	65.26	65.83	180,791	+0.83(+1.28%)
Dec 10, 2014	67.42	67.71	64.65	65.00	290,197	-2.58(-3.82%)
Dec 09, 2014	66.69	67.67	66.50	67.58	232,663	+0.14(+0.21%)
Dec 08, 2014	67.82	68.61	66.69	67.44	215,923	-0.56(-0.82%)
Dec 05, 2014	66.24	68.45	66.24	68.00	323,078	+1.91(+2.89%)
Dec 04, 2014	67.22	67.42	65.96	66.09	113,099	-1.28(-1.90%)
Dec 03, 2014	66.11	67.55	65.71	67.37	229,103	+1.37(+2.08%)
Dec 02, 2014	67.06	67.25	65.68	66.00	361,051	-1.06(-1.58%)
Dec 01, 2014	67.91	67.91	66.62	67.06	443,106	-0.64(-0.95%)
Nov 28, 2014	67.28	68.48	66.92	67.70	181,759	+0.56(+0.83%)
Nov 27, 2014	66.61	67.52	66.22	67.14	67,719	+1.16(+1.76%)
Nov 26, 2014	65.30	66.12	64.97	65.98	114,967	+0.80(+1.23%)
Nov 25, 2014	64.63	65.18	64.45	65.18	292,873	+0.65(+1.01%)
Nov 24, 2014	64.70	64.96	63.96	64.53	225,469	-0.05(-0.08%)
Nov 21, 2014	65.50	65.75	64.37	64.58	244,592	-0.76(-1.16%)
Nov 20, 2014	65.90	66.04	65.12	65.34	148,302	-0.72(-1.09%)
Nov 19, 2014	67.55	67.73	65.87	66.06	275,142	-1.49(-2.21%)
Nov 18, 2014	67.65	68.30	67.15	67.55	224,472	+0.19(+0.28%)
Nov 17, 2014	67.04	67.58	66.60	67.36	205,692	+0.51(+0.76%)
Nov 14, 2014	66.47	67.13	65.93	66.85	199,973	+0.56(+0.84%)
Nov 13, 2014	65.88	67.62	65.88	66.29	211,136	+0.31(+0.47%)
Nov 12, 2014	66.45	66.45	65.20	65.98	321,767	-0.67(-1.01%)
Nov 11, 2014	66.96	66.99	66.13	66.65	169,873	-0.27(-0.40%)
Nov 10, 2014	65.91	66.92	65.63	66.92	183,361	+1.20(+1.83%)
Nov 07, 2014	65.98	66.72	65.49	65.72	257,710	-0.22(-0.33%)
Nov 06, 2014	65.15	65.94	64.83	65.94	162,407	+0.72(+1.10%)
Nov 05, 2014	64.57	65.87	64.39	65.22	307,886	+0.90(+1.40%)
Nov 04, 2014	63.40	64.39	62.71	64.32	207,105	+1.02(+1.61%)
Nov 03, 2014	62.48	63.98	62.28	63.30	239,476	+1.05(+1.69%)
Oct 31, 2014	61.47	62.35	61.47	62.25	362,419	+1.54(+2.54%)
Oct 30, 2014	60.44	61.32	60.20	60.71	158,675	+0.21(+0.35%)
Oct 29, 2014	60.54	60.64	59.90	60.50	238,945	-0.18(-0.30%)
Oct 28, 2014	59.81	60.79	59.71	60.68	143,822	+0.86(+1.44%)
Oct 27, 2014	59.93	60.10	59.13	59.82	178,101	+0.13(+0.22%)
Oct 24, 2014	57.76	59.86	57.42	59.69	335,312	+2.23(+3.88%)
Oct 23, 2014	60.50	60.50	57.29	57.46	1,014,912	-3.50(-5.74%)
Oct 22, 2014	62.36	62.65	60.85	60.96	297,426	-1.18(-1.90%)
Oct 21, 2014	62.19	62.83	61.18	62.14	295,642	+0.45(+0.73%)
Oct 20, 2014	60.75	62.07	60.10	61.69	324,828	+0.78(+1.28%)
Oct 17, 2014	60.79	61.39	59.91	60.91	414,714	+1.36(+2.28%)
Oct 16, 2014	58.62	59.74	58.62	59.55	420,058	-0.28(-0.47%)
Oct 15, 2014	59.23	60.41	58.58	59.83	374,903	-0.25(-0.42%)
Oct 14, 2014	59.21	60.25	59.16	60.08	272,149	-0.62(-1.02%)
Oct 10, 2014		60.70	60.70	60.70	0	-2.20(-3.50%)
Oct 09, 2014	63.12	63.69	62.78	62.90	342,398	-0.22(-0.35%)
Oct 08, 2014	61.86	63.23	61.52	63.12	259,159	+0.97(+1.56%)
Oct 07, 2014	62.34	62.80	61.94	62.15	162,301	-0.12(-0.19%)
Oct 06, 2014	62.44	62.89	62.09	62.27	196,789	-0.07(-0.11%)
Oct 03, 2014	61.18	62.92	61.18	62.34	363,175	+1.15(+1.88%)
Oct 02, 2014	61.85	61.85	59.67	61.19	285,749	-0.15(-0.24%)