Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	56.60	56.71	56.12	56.46	201,967	-0.14(-0.25%)
Feb 27, 2014	56.32	56.98	56.16	56.60	156,099	+0.55(+0.98%)
Feb 26, 2014	55.70	56.50	55.50	56.05	258,425	+0.28(+0.50%)
Feb 25, 2014	57.10	57.10	55.50	55.77	244,806	-1.20(-2.11%)
Feb 24, 2014	57.85	57.90	56.70	56.97	313,793	-0.63(-1.09%)
Feb 21, 2014	57.08	58.03	56.83	57.60	407,449	+0.95(+1.68%)
Feb 20, 2014	56.54	56.77	56.09	56.65	251,375	+0.38(+0.68%)
Feb 19, 2014	56.20	56.36	55.40	56.27	121,823	-55.62(-49.71%)
Feb 18, 2014	114.17	114.50	111.49	111.89	173,257	-0.43(-0.38%)
Feb 14, 2014		112.32	112.32	112.32	0	-0.92(-0.81%)
Feb 13, 2014	111.91	114.28	111.91	113.24	156,269	+1.75(+1.57%)
Feb 12, 2014	111.62	113.04	110.83	111.49	174,538	+0.29(+0.26%)
Feb 11, 2014	110.13	112.00	110.13	111.20	248,838	+0.94(+0.85%)
Feb 10, 2014	110.64	110.64	109.00	110.26	142,472	-0.02(-0.02%)
Feb 07, 2014	111.06	111.27	109.69	110.28	159,803	+1.01(+0.92%)
Feb 06, 2014	110.29	110.29	108.93	109.27	111,168	-0.55(-0.50%)
Feb 05, 2014	109.98	109.98	107.66	109.82	122,212	+0.58(+0.53%)
Feb 04, 2014	109.47	109.89	108.00	109.24	167,617	+0.51(+0.47%)
Feb 03, 2014	111.44	111.44	108.00	108.73	205,215	-1.63(-1.48%)
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%)