Open Text Corporation (TSX: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	60.50	60.50	59.79	60.24	93,228	+0.12(+0.20%)
Mar 30, 2011	60.19	60.12	59.97	60.12	242,803	+0.71(+1.20%)
Mar 29, 2011	57.38	59.62	56.98	59.41	501,256	+2.38(+4.17%)
Mar 28, 2011	57.83	58.00	56.58	57.03	70,708	-0.76(-1.32%)
Mar 25, 2011	57.55	58.18	57.38	57.79	83,510	+0.23(+0.40%)
Mar 24, 2011	56.72	57.78	56.72	57.56	94,019	+1.01(+1.79%)
Mar 23, 2011	56.64	56.77	56.05	56.55	64,652	+0.17(+0.30%)
Mar 22, 2011	56.49	56.58	55.57	56.38	57,106	-0.12(-0.21%)
Mar 21, 2011	55.53	56.54	55.43	56.50	50,547	+1.15(+2.08%)
Mar 18, 2011	55.72	55.73	55.00	55.35	96,526	-0.08(-0.14%)
Mar 17, 2011	55.38	55.56	54.42	55.43	212,337	+0.15(+0.27%)
Mar 16, 2011	55.11	55.54	54.75	55.28	122,131	+0.28(+0.51%)
Mar 15, 2011	53.34	55.00	52.96	55.00	105,478	+0.42(+0.77%)
Mar 14, 2011	54.34	54.83	54.14	54.58	22,042	-0.22(-0.40%)
Mar 11, 2011	54.24	55.17	54.22	54.80	43,157	+0.01(+0.02%)
Mar 10, 2011	55.33	55.33	53.42	54.79	118,846	-0.02(-0.04%)
Mar 09, 2011	55.85	56.08	54.76	54.81	146,022	-1.19(-2.12%)
Mar 08, 2011	55.25	56.30	54.57	56.00	83,939	+0.89(+1.61%)
Mar 07, 2011	57.10	57.10	55.11	55.11	113,613	-1.70(-2.99%)
Mar 04, 2011	56.67	57.50	56.42	56.81	79,870	+0.13(+0.23%)
Mar 03, 2011	55.84	56.80	55.78	56.68	107,031	+1.31(+2.37%)
Mar 02, 2011	55.00	55.86	55.00	55.37	120,975	+0.39(+0.71%)
Mar 01, 2011	57.04	57.35	54.95	54.98	114,960	-2.15(-3.76%)
Feb 28, 2011	57.00	57.38	56.90	57.13	115,167	-0.01(-0.02%)
Feb 25, 2011	56.89	57.38	56.82	57.14	112,138	+0.37(+0.65%)
Feb 24, 2011	56.25	57.39	56.00	56.77	192,155	+0.16(+0.28%)
Feb 23, 2011	56.72	56.87	55.05	56.61	152,069	+0.25(+0.44%)
Feb 22, 2011	57.20	57.84	56.36	56.36	85,119	-0.53(-0.93%)
Feb 18, 2011	56.54	56.95	55.78	56.89	398,698	-0.04(-0.07%)
Feb 17, 2011	57.00	57.29	56.31	56.93	185,158	-0.02(-0.04%)
Feb 16, 2011	56.73	57.26	56.29	56.95	172,756	-0.13(-0.23%)
Feb 15, 2011	58.24	58.41	56.99	57.08	60,046	-1.31(-2.24%)
Feb 14, 2011	57.91	58.75	57.91	58.39	93,994	+0.65(+1.13%)
Feb 11, 2011	58.00	58.08	57.56	57.74	175,818	-0.39(-0.67%)
Feb 10, 2011	57.26	58.39	57.25	58.13	145,237	+0.39(+0.68%)
Feb 09, 2011	57.23	58.37	56.82	57.74	291,496	+0.51(+0.89%)
Feb 08, 2011	55.60	57.23	55.47	57.23	308,577	+1.83(+3.30%)
Feb 07, 2011	55.46	55.71	55.10	55.40	158,961	+0.44(+0.80%)
Feb 04, 2011	56.00	56.07	54.78	54.96	235,674	-0.94(-1.68%)
Feb 03, 2011	56.00	58.75	55.76	55.90	866,021	+5.85(+11.69%)
Feb 02, 2011	49.88	50.36	49.71	50.05	142,704	+0.42(+0.85%)
Feb 01, 2011	49.75	50.15	49.39	49.63	139,109	+0.19(+0.38%)
Jan 31, 2011	48.87	49.59	48.53	49.44	64,486	+0.57(+1.17%)
Jan 28, 2011	48.87	49.62	48.87	48.87	73,895	-0.15(-0.31%)
Jan 27, 2011	48.63	50.25	48.63	49.02	212,168	+1.41(+2.96%)
Jan 26, 2011	46.39	48.03	46.39	47.61	116,735	+1.05(+2.26%)
Jan 25, 2011	46.26	46.69	46.26	46.56	152,749	-0.09(-0.19%)
Jan 24, 2011	46.49	47.01	46.49	46.65	59,192	+0.13(+0.28%)
Jan 21, 2011	47.63	47.67	46.52	46.52	152,672	-1.05(-2.21%)
Jan 20, 2011	48.05	48.12	47.40	47.57	194,575	-0.30(-0.63%)
Jan 19, 2011	48.00	48.14	47.76	47.87	363,853	-0.21(-0.44%)
Jan 18, 2011	47.63	48.08	47.44	48.08	1,173,520	-0.17(-0.35%)
Jan 17, 2011	47.59	48.44	47.30	48.25	72,414	+0.54(+1.13%)
Jan 14, 2011	46.70	47.71	46.64	47.71	209,914	+1.14(+2.45%)
Jan 13, 2011	46.34	46.80	46.27	46.57	133,505	+0.23(+0.50%)
Jan 12, 2011	46.85	46.85	46.22	46.34	227,946	-0.21(-0.45%)
Jan 11, 2011	46.58	46.67	46.20	46.55	96,569	+0.11(+0.24%)
Jan 10, 2011	46.71	46.80	46.06	46.44	101,555	-0.11(-0.24%)
Jan 07, 2011	47.15	47.22	46.45	46.55	199,536	-0.68(-1.44%)
Jan 06, 2011	46.72	47.29	46.30	47.23	103,650	+0.57(+1.22%)
Jan 05, 2011	46.24	46.72	46.12	46.66	126,667	+0.14(+0.30%)

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.