Open Text Corporation (TSX: OTEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	70.39	72.27	70.22	72.06	505,616	+1.65(+2.34%)
Jan 29, 2015	67.65	71.53	67.65	70.41	680,865	+2.62(+3.86%)
Jan 28, 2015	70.97	70.97	66.31	67.79	1,195,855	-6.13(-8.29%)
Jan 27, 2015	73.23	74.26	71.75	73.92	315,876	+0.69(+0.94%)
Jan 26, 2015	72.51	73.71	72.24	73.23	232,848	+0.58(+0.80%)
Jan 23, 2015	72.46	73.88	72.46	72.65	279,655	+0.43(+0.60%)
Jan 22, 2015	72.15	72.50	71.45	72.22	196,433	+0.36(+0.50%)
Jan 21, 2015	71.82	72.28	70.47	71.86	301,597	+0.71(+1.00%)
Jan 20, 2015	71.82	71.82	70.10	71.15	274,910	-0.16(-0.22%)
Jan 19, 2015	69.98	71.82	69.61	71.31	116,559	+1.53(+2.19%)
Jan 16, 2015	68.56	69.95	68.56	69.78	269,668	+1.28(+1.87%)
Jan 15, 2015		69.34		68.50	350,800	+0.98(+1.45%)
Jan 14, 2015	68.25	68.25	67.03	67.52	272,457	-0.98(-1.43%)
Jan 13, 2015	67.55	69.09	67.31	68.50	204,664	+1.42(+2.12%)
Jan 12, 2015	67.75	67.92	66.15	67.08	168,880	-0.53(-0.78%)
Jan 09, 2015	67.79	67.86	67.10	67.61	120,303	+0.07(+0.10%)
Jan 08, 2015	66.79	68.72	66.79	67.54	158,819	+1.13(+1.70%)
Jan 07, 2015	65.94	66.52	64.50	66.41	299,620	+0.98(+1.50%)
Jan 06, 2015	66.51	67.10	65.19	65.43	299,149	-1.47(-2.20%)
Jan 05, 2015	68.30	68.30	66.83	66.90	244,987	-1.30(-1.91%)
Jan 02, 2015	67.79	68.87	67.64	68.20	144,217	+0.59(+0.87%)
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%)