Open Text Corporation (TSX: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	29.29	31.32	29.29	31.15	550,006	+1.34(+4.50%)
Jan 30, 2008	29.56	30.50	29.05	29.81	462,196	+0.19(+0.64%)
Jan 29, 2008	30.10	30.38	29.14	29.62	282,012	-0.70(-2.31%)
Jan 28, 2008	30.25	30.32	29.30	30.32	175,497	+0.07(+0.23%)
Jan 25, 2008	29.57	30.54	29.47	30.25	187,710	+0.95(+3.24%)
Jan 24, 2008	29.55	29.58	28.55	29.30	350,326	+0.22(+0.76%)
Jan 23, 2008	28.10	29.20	27.84	29.08	203,104	-0.28(-0.95%)
Jan 22, 2008	27.35	29.36	26.46	29.36	303,241	+1.01(+3.56%)
Jan 21, 2008	28.40	28.93	28.12	28.35	65,989	-1.58(-5.28%)
Jan 18, 2008	30.65	31.40	29.68	29.93	249,245	-0.83(-2.70%)
Jan 17, 2008	31.62	31.95	30.61	30.76	480,582	-0.93(-2.93%)
Jan 16, 2008	30.86	31.95	30.85	31.69	273,267	+0.49(+1.57%)
Jan 15, 2008	30.90	31.23	30.40	31.20	215,414	+0.51(+1.66%)
Jan 14, 2008	29.80	30.96	29.78	30.69	378,790	+1.23(+4.18%)
Jan 11, 2008	29.51	31.04	29.46	29.46	243,179	-0.41(-1.37%)
Jan 10, 2008	28.17	29.87	28.17	29.87	227,867	+0.96(+3.32%)
Jan 09, 2008	29.03	29.03	27.76	28.91	371,340	-0.12(-0.41%)
Jan 08, 2008	28.70	29.03	28.45	29.03	340,635	+0.51(+1.79%)
Jan 07, 2008	29.96	29.96	28.28	28.52	452,707	-1.44(-4.81%)
Jan 04, 2008	29.62	30.30	29.62	29.96	170,128	-0.40(-1.32%)
Jan 03, 2008	30.07	30.44	29.89	30.36	75,522	+0.29(+0.96%)
Jan 02, 2008	31.38	31.49	29.80	30.07	127,384	-1.31(-4.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.