Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	61.42	62.22	61.05	61.95	330,647	+0.45(+0.73%)
Sep 29, 2014	61.79	62.25	61.00	61.50	549,237	+0.00(+0.00%)
Sep 26, 2014	60.18	61.75	60.17	61.50	160,952	+0.65(+1.07%)
Sep 25, 2014	62.02	62.02	60.67	60.85	188,085	-0.83(-1.35%)
Sep 24, 2014	61.88	62.05	61.48	61.68	243,936	-0.09(-0.15%)
Sep 23, 2014	61.78	62.11	61.41	61.77	364,973	-0.40(-0.64%)
Sep 22, 2014	61.61	62.40	61.33	62.17	223,762	+0.61(+0.99%)
Sep 19, 2014	63.15	63.45	61.57	61.56	259,785	-1.59(-2.52%)
Sep 18, 2014	63.54	63.85	63.01	63.15	97,613	-0.15(-0.24%)
Sep 17, 2014	63.44	64.27	63.22	63.30	206,119	-0.66(-1.03%)
Sep 16, 2014	63.36	64.03	63.00	63.96	235,928	+0.24(+0.38%)
Sep 15, 2014	64.72	64.72	63.50	63.72	228,334	-0.35(-0.55%)
Sep 12, 2014	63.46	64.25	62.75	64.07	167,153	+0.86(+1.36%)
Sep 11, 2014	62.15	63.25	62.09	63.21	330,933	+0.79(+1.27%)
Sep 10, 2014	62.49	63.23	62.38	62.42	139,634	-0.04(-0.06%)
Sep 09, 2014	62.64	62.82	62.13	62.46	193,706	-0.11(-0.18%)
Sep 08, 2014	62.44	62.75	62.25	62.57	171,291	+0.49(+0.79%)
Sep 05, 2014	62.49	62.49	61.45	62.08	218,120	-0.30(-0.48%)
Sep 04, 2014	63.16	63.17	62.16	62.38	124,473	-0.46(-0.73%)
Sep 03, 2014	62.51	63.06	61.75	62.84	202,101	+1.21(+1.96%)
Sep 02, 2014	61.50	61.98	61.21	61.63	217,354	+0.55(+0.90%)
Aug 29, 2014		61.08	61.08	61.08	0	-0.17(-0.28%)
Aug 28, 2014	61.64	61.64	60.70	61.25	274,052	-0.43(-0.70%)
Aug 27, 2014	61.31	62.14	61.00	61.68	264,039	+0.20(+0.33%)
Aug 26, 2014	61.29	61.60	60.73	61.48	183,530	+0.07(+0.11%)
Aug 25, 2014	62.19	62.40	61.33	61.41	133,307	-0.63(-1.02%)
Aug 22, 2014	60.90	62.36	60.90	62.04	181,951	+1.09(+1.79%)
Aug 21, 2014	60.48	61.06	60.46	60.95	71,033	+0.13(+0.21%)
Aug 20, 2014	60.50	61.00	60.10	60.82	134,712	+0.14(+0.23%)
Aug 19, 2014	60.87	61.15	60.51	60.68	144,562	-0.16(-0.26%)
Aug 18, 2014	60.45	61.20	60.25	60.84	170,357	+0.80(+1.33%)
Aug 15, 2014	61.49	61.49	59.72	60.04	192,681	-1.45(-2.36%)
Aug 14, 2014	61.67	61.67	61.16	61.49	184,567	+0.37(+0.61%)
Aug 13, 2014	60.68	61.44	60.29	61.12	167,290	+0.72(+1.19%)
Aug 12, 2014	60.64	60.80	59.93	60.40	319,311	-0.12(-0.20%)
Aug 11, 2014	59.90	60.80	59.67	60.52	334,751	+0.78(+1.31%)
Aug 08, 2014	59.98	60.08	59.34	59.74	137,428	-0.01(-0.02%)
Aug 07, 2014	60.27	60.48	58.97	59.75	306,095	-0.25(-0.42%)
Aug 06, 2014	59.82	60.31	59.53	60.00	642,677	+0.51(+0.86%)
Aug 05, 2014	60.00	60.34	59.34	59.49	355,581	-0.63(-1.05%)
Aug 01, 2014		60.12	60.12	60.12	0	-0.52(-0.86%)
Jul 31, 2014	57.90	61.91	57.90	60.64	1,262,634	+7.67(+14.48%)
Jul 30, 2014	51.26	52.97	51.26	52.97	313,951	+1.41(+2.73%)
Jul 29, 2014	51.32	51.81	51.20	51.56	254,003	+0.08(+0.16%)
Jul 28, 2014	51.35	51.68	51.32	51.48	70,117	+0.21(+0.41%)
Jul 25, 2014	51.18	51.39	50.82	51.27	87,225	+0.07(+0.14%)
Jul 24, 2014	51.12	51.33	51.06	51.20	103,325	+0.04(+0.08%)
Jul 23, 2014	51.39	51.44	51.03	51.16	93,527	-0.25(-0.49%)
Jul 22, 2014	51.55	52.00	51.33	51.41	149,334	+0.13(+0.25%)
Jul 21, 2014	51.47	51.47	51.04	51.28	90,014	+0.06(+0.12%)
Jul 18, 2014	50.89	51.35	50.61	51.22	131,924	+0.36(+0.71%)
Jul 17, 2014	50.78	51.21	50.66	50.86	243,463	-0.14(-0.27%)
Jul 16, 2014	50.43	51.00	50.41	51.00	675,489	+0.41(+0.81%)
Jul 15, 2014	50.31	50.69	50.31	50.59	324,248	-0.08(-0.16%)
Jul 14, 2014	50.60	50.71	50.32	50.67	552,050	-0.03(-0.06%)
Jul 11, 2014	50.51	50.90	50.31	50.70	328,463	-0.47(-0.92%)
Jul 10, 2014	51.44	51.71	50.72	51.17	336,052	-0.43(-0.83%)
Jul 09, 2014	51.39	52.09	51.11	51.60	232,143	+0.42(+0.82%)
Jul 08, 2014	51.03	51.25	50.10	51.18	206,830	-0.01(-0.02%)
Jul 07, 2014	51.28	51.47	50.76	51.19	147,836	-0.09(-0.18%)
Jul 04, 2014	51.99	51.99	51.25	51.28	24,436	-0.25(-0.49%)
Jul 03, 2014	52.31	52.52	51.36	51.53	63,145	-0.53(-1.02%)