Open Text Corporation (TSX: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013		60.04	60.04	60.04	0	+1.23(+2.09%)
Mar 27, 2013	58.37	59.03	58.28	58.81	125,368	+0.42(+0.72%)
Mar 26, 2013	59.10	59.10	58.20	58.39	74,000	-0.49(-0.83%)
Mar 25, 2013	59.77	59.86	58.39	58.88	68,733	-0.40(-0.67%)
Mar 22, 2013	60.16	60.31	58.86	59.28	184,923	-0.71(-1.18%)
Mar 21, 2013	60.36	60.36	59.50	59.99	156,108	-0.39(-0.65%)
Mar 20, 2013	59.85	60.45	59.85	60.38	105,397	+0.54(+0.90%)
Mar 19, 2013	59.31	60.14	59.31	59.84	117,559	+0.37(+0.62%)
Mar 18, 2013	59.41	59.58	59.00	59.47	224,767	-0.54(-0.90%)
Mar 15, 2013	59.96	60.04	59.53	60.01	131,879	+0.06(+0.10%)
Mar 14, 2013	60.37	60.37	59.70	59.95	275,190	-0.05(-0.08%)
Mar 13, 2013	59.93	60.14	59.76	60.00	150,031	+0.00(+0.00%)
Mar 12, 2013	59.75	60.22	59.58	60.00	142,279	+0.25(+0.42%)
Mar 11, 2013	59.40	59.87	59.14	59.75	72,457	+0.35(+0.59%)
Mar 08, 2013	59.50	60.40	59.25	59.40	178,696	+0.00(+0.00%)
Mar 07, 2013	59.37	59.44	59.14	59.40	131,926	+0.14(+0.24%)
Mar 06, 2013	58.85	59.57	58.09	59.26	165,727	+1.26(+2.17%)
Mar 05, 2013	56.99	58.20	56.99	58.00	103,904	+1.07(+1.88%)
Mar 04, 2013	56.03	57.09	56.03	56.93	141,149	+0.49(+0.87%)
Mar 01, 2013	56.78	56.84	56.20	56.44	597,839	-0.33(-0.58%)
Feb 28, 2013	56.21	57.03	56.13	56.77	171,856	+0.62(+1.10%)
Feb 27, 2013	55.48	56.32	55.48	56.15	103,055	+0.73(+1.32%)
Feb 26, 2013	55.90	56.04	55.10	55.42	118,930	-0.65(-1.16%)
Feb 25, 2013	55.94	56.62	55.94	56.07	145,594	-0.04(-0.07%)
Feb 22, 2013	56.37	57.20	55.64	56.11	104,638	-0.12(-0.21%)
Feb 21, 2013	56.86	57.01	55.90	56.23	140,427	-0.70(-1.23%)
Feb 20, 2013	58.02	58.13	56.85	56.93	160,035	-1.05(-1.81%)
Feb 19, 2013	58.19	58.27	57.74	57.98	132,316	+0.15(+0.26%)
Feb 15, 2013		57.83	57.83	57.83	0	+0.29(+0.50%)
Feb 14, 2013	58.74	58.74	57.51	57.54	91,115	-0.96(-1.64%)
Feb 13, 2013	58.92	59.00	57.85	58.50	146,511	-0.40(-0.68%)
Feb 12, 2013	59.02	59.24	58.66	58.90	77,556	+0.08(+0.14%)
Feb 11, 2013	58.12	59.42	58.12	58.82	98,875	+0.92(+1.59%)
Feb 08, 2013	56.75	57.95	56.75	57.90	66,607	+0.89(+1.56%)
Feb 07, 2013	57.37	57.37	56.50	57.01	135,199	-0.34(-0.59%)
Feb 06, 2013	57.98	57.98	57.34	57.35	301,304	-0.18(-0.31%)
Feb 04, 2013	57.85	58.27	57.28	57.53	61,109	-0.60(-1.03%)
Feb 01, 2013	58.86	58.86	58.04	58.13	859,424	-0.05(-0.09%)
Jan 31, 2013	58.60	59.04	57.20	58.18	219,750	-0.54(-0.92%)
Jan 30, 2013	59.49	59.49	58.62	58.72	120,595	-0.36(-0.61%)
Jan 29, 2013	59.86	60.10	58.84	59.08	107,017	-1.19(-1.97%)
Jan 28, 2013	59.98	60.51	59.70	60.27	184,836	+0.59(+0.99%)
Jan 25, 2013	59.49	59.99	57.87	59.68	213,526	-0.20(-0.33%)
Jan 24, 2013	58.13	60.40	58.13	59.88	171,445	+1.62(+2.78%)
Jan 23, 2013	56.87	58.80	56.87	58.26	79,352	+0.86(+1.50%)
Jan 22, 2013	58.03	58.20	56.82	57.40	172,760	-1.27(-2.16%)
Jan 21, 2013	59.55	59.55	57.53	58.67	50,387	-0.79(-1.33%)
Jan 18, 2013	57.80	59.74	57.80	59.46	282,702	+1.73(+3.00%)
Jan 17, 2013	56.77	58.21	56.73	57.73	48,628	+0.97(+1.71%)
Jan 16, 2013	57.22	57.22	56.60	56.76	217,591	-0.37(-0.65%)
Jan 15, 2013	57.23	57.96	56.57	57.13	103,533	-0.77(-1.33%)
Jan 14, 2013	58.28	58.56	57.90	57.90	82,481	-0.55(-0.94%)
Jan 11, 2013	58.42	58.45	57.80	58.45	62,108	+0.25(+0.43%)
Jan 10, 2013	57.30	58.63	57.30	58.20	85,485	+0.93(+1.62%)
Jan 09, 2013	56.85	57.27	56.52	57.27	66,971	+0.42(+0.74%)
Jan 08, 2013	56.93	56.94	56.59	56.85	35,578	-0.05(-0.09%)
Jan 07, 2013	57.25	57.25	56.21	56.90	98,372	-0.35(-0.61%)
Jan 04, 2013	56.55	57.48	56.50	57.25	98,234	+0.55(+0.97%)
Jan 03, 2013	56.65	56.97	56.36	56.70	81,644	-0.06(-0.11%)

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.