Historical Prices for Open Text Corp (OTEX)

Symbol:

Historical Data for Open Text Corp. (OTEX)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
11/18/08	28.00	28.43	27.51	27.75	1,503,449	-1.24	-4.28%
11/17/08	28.40	29.31	28.40	28.99	439,097	0.24	0.83%
11/14/08	29.24	30.00	28.35	28.75	532,124	-1.16	-3.88%
11/13/08	27.54	29.93	27.17	29.91	1,256,237	2.16	7.78%
11/12/08	28.54	28.90	27.55	27.75	1,124,283	-1.34	-4.61%
11/11/08	29.12	29.60	28.42	29.09	511,205	0.12	0.41%
11/10/08	28.50	29.20	27.45	28.97	343,082	1.01	3.61%
11/7/08	28.07	28.48	27.69	27.96	219,243	-0.16	-0.57%
11/6/08	28.20	29.23	27.21	28.12	445,556	-0.78	-2.70%
11/5/08	29.41	31.47	28.40	28.90	643,309	-0.53	-1.80%
11/4/08	27.72	30.68	27.28	29.43	1,054,062	3.13	11.90%
11/3/08	25.58	26.52	24.25	26.30	480,591	0.35	1.35%
10/31/08	24.89	27.47	24.89	25.95	664,951	0.49	1.92%
10/30/08	25.01	25.60	24.26	25.46	240,345	0.70	2.83%
10/29/08	23.47	25.70	23.47	24.76	431,640	1.13	4.78%
10/28/08	23.40	23.70	22.45	23.63	270,808	0.74	3.23%
10/27/08	23.12	24.24	22.71	22.89	297,933	-0.41	-1.76%
10/24/08	22.90	23.96	22.0101	23.30	501,996	-0.95	-3.92%
10/23/08	25.50	25.50	23.55	24.25	534,272	-1.13	-4.45%
10/22/08	26.75	26.775	25.03	25.38	241,121	-1.61	-5.97%
10/21/08	27.12	27.20	26.25	26.99	414,986	-0.19	-0.70%
10/20/08	27.71	27.71	26.87	27.18	508,716	0.95	3.62%
10/17/08	25.35	27.00	25.35	26.23	635,222	0.45	1.75%
10/16/08	25.28	26.31	24.03	25.78	507,667	0.22	0.86%
10/15/08	27.97	27.97	25.40	25.56	646,116	-1.51	-5.58%
10/14/08	29.36	29.38	26.89	27.07	591,588	-1.17	-4.14%
10/13/08	26.25	28.40	26.25	28.24	383,769	2.73	10.70%
10/10/08	24.67	26.41	24.12	25.51	1,576,235	0.12	0.47%
10/9/08	28.06	28.70	25.35	25.39	799,433	-2.42	-8.70%
10/8/08	27.49	29.07	27.10	27.81	776,147	-0.64	-2.25%
10/7/08	28.55	29.56	27.16	28.45	1,451,319	-0.86	-2.93%
10/6/08	31.46	31.46	28.20	29.31	1,371,714	-2.47	-7.77%
10/3/08	33.35	34.86	31.10	31.78	1,247,297	-2.11	-6.23%
10/2/08	36.46	36.46	33.60	33.89	758,241	-1.86	-5.20%
10/1/08	35.26	36.27	33.91	35.75	2,142,080	1.17	3.38%
9/30/08	34.05	35.13	32.75	34.58	842,676	0.53	1.56%
9/29/08	34.80	35.20	33.00	34.05	1,186,286	-1.43	-4.03%
9/26/08	34.79	35.8799	34.54	35.48	1,734,401	0.44	1.26%
9/25/08	35.34	35.80	34.51	35.04	1,280,474	-0.31	-0.88%
9/24/08	38.22	38.49	35.08	35.35	4,231,085	-2.86	-7.48%
9/23/08	36.16	38.78	35.83	38.21	5,555,065	1.51	4.11%
9/22/08	37.64	37.90	36.29	36.70	6,571,398	1.40	3.97%
9/19/08	34.73	39.09	33.28	35.30	2,960,523	1.47	4.35%
9/18/08	29.38	34.37	29.38	33.83	2,032,868	4.99	17.30%
9/17/08	30.16	30.75	28.70	28.84	763,374	-1.57	-5.16%
9/16/08	30.73	31.93	30.10	30.41	1,382,765	-0.33	-1.07%
9/15/08	31.51	31.88	30.40	30.74	509,088	-1.41	-4.39%
9/12/08	32.18	32.50	31.86	32.15	496,412	-0.04	-0.12%
9/11/08	31.26	32.25	30.81	32.19	807,581	0.57	1.80%
9/10/08	31.26	32.10	31.16	31.62	775,778	0.38	1.22%
9/9/08	33.06	33.36	30.97	31.24	1,841,192	-1.96	-5.90%
9/8/08	33.60	34.65	32.92	33.20	510,969	0.06	0.18%
9/5/08	32.87	33.85	32.87	33.14	629,639	-0.24	-0.72%
9/4/08	34.63	35.11	32.47	33.38	956,951	-1.58	-4.52%
9/3/08	34.68	35.27	34.36	34.96	662,220	0.36	1.04%
9/2/08	35.48	35.8299	34.47	34.60	391,171	-0.47	-1.34%
8/29/08	35.59	36.48	34.61	35.07	386,104	-0.78	-2.18%
8/28/08	34.56	36.20	34.30	35.85	931,542	1.51	4.40%
8/27/08	34.42	34.72	34.18	34.34	485,196	-0.02	-0.06%
8/26/08	34.57	34.92	33.99	34.36	433,983	-0.31	-0.89%
8/25/08	34.96	34.98	33.90	34.67	495,693	-0.52	-1.48%
8/22/08	34.76	35.42	34.34	35.19	704,985	0.44	1.27%
8/21/08	34.60	34.97	34.0101	34.75	835,356	0.25	0.72%