Open Text Corporation (TSX: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	32.11	32.50	31.78	32.48	317,658	+0.37(+1.15%)
Mar 28, 2008	32.10	32.28	31.30	32.11	188,323	+0.11(+0.34%)
Mar 27, 2008	31.01	32.00	30.77	32.00	163,265	+0.60(+1.91%)
Mar 26, 2008	31.22	31.57	29.91	31.40	138,562	+0.17(+0.54%)
Mar 25, 2008	30.50	31.32	30.37	31.23	230,436	+0.63(+2.06%)
Mar 24, 2008	29.85	31.00	29.85	30.60	326,492	+0.75(+2.51%)
Mar 21, 2008	29.46	30.26	29.05	29.85	247,969	+0.00(+0.00%)
Mar 20, 2008	29.46	30.26	29.05	29.85	247,969	+0.23(+0.78%)
Mar 19, 2008	30.35	30.47	29.41	29.62	210,324	-0.33(-1.10%)
Mar 18, 2008	30.25	30.28	29.28	29.95	166,786	-0.30(-0.99%)
Mar 17, 2008	28.77	30.26	28.24	30.25	302,950	+0.45(+1.51%)
Mar 14, 2008	30.37	30.80	29.55	29.80	397,493	-0.80(-2.61%)
Mar 13, 2008	30.17	30.81	29.45	30.60	361,547	+0.42(+1.39%)
Mar 12, 2008	30.10	30.89	29.95	30.18	198,094	-0.20(-0.66%)
Mar 11, 2008	29.66	30.74	29.57	30.38	461,563	+0.73(+2.46%)
Mar 10, 2008	29.83	30.20	29.43	29.65	110,381	+0.01(+0.03%)
Mar 07, 2008	30.78	31.05	29.53	29.64	161,540	-1.14(-3.70%)
Mar 06, 2008	31.28	31.34	30.38	30.78	210,628	-0.47(-1.50%)
Mar 05, 2008	31.25	31.81	30.78	31.25	172,085	+0.19(+0.61%)
Mar 04, 2008	31.31	31.66	29.73	31.06	203,509	-0.69(-2.17%)

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.