Open Text Corporation (TSX: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	19.72	20.12	19.65	20.06	377,935	+0.34(+1.72%)
Jul 30, 2007	20.35	20.35	19.72	19.72	170,548	-0.22(-1.10%)
Jul 27, 2007	20.70	20.70	19.91	19.94	137,142	-0.48(-2.35%)
Jul 26, 2007	20.40	20.74	20.11	20.42	170,328	-0.08(-0.39%)
Jul 25, 2007	20.50	20.60	20.44	20.50	6,100	-0.23(-1.11%)
Jul 24, 2007	21.08	21.08	20.73	20.73	2,425	-0.34(-1.61%)
Jul 23, 2007	22.01	22.01	20.54	21.07	614,620	-1.12(-5.05%)
Jul 20, 2007	22.77	22.77	22.13	22.19	132,899	-0.49(-2.16%)
Jul 19, 2007	23.11	23.12	22.59	22.68	154,971	-0.55(-2.37%)
Jul 18, 2007	23.04	23.23	22.95	23.23	186,559	+0.08(+0.35%)
Jul 17, 2007	22.98	23.23	22.98	23.15	689,114	+0.32(+1.40%)
Jul 16, 2007	23.30	23.38	22.83	22.83	205,175	-0.57(-2.44%)
Jul 13, 2007	23.39	23.43	23.20	23.40	80,561	+0.08(+0.34%)
Jul 12, 2007	23.09	23.77	23.09	23.32	114,992	+0.18(+0.78%)
Jul 11, 2007	22.90	23.34	22.90	23.14	71,249	+0.24(+1.05%)
Jul 10, 2007	22.99	23.09	22.76	22.90	83,835	+0.03(+0.13%)
Jul 09, 2007	22.62	23.30	22.62	22.87	121,082	+0.08(+0.35%)
Jul 06, 2007	22.95	23.00	22.55	22.79	77,641	-0.23(-1.00%)
Jul 05, 2007	23.21	23.33	22.90	23.02	104,475	-0.44(-1.88%)
Jul 03, 2007	23.17	23.46	23.01	23.46	82,082	+0.12(+0.51%)
Jul 02, 2007	22.97	23.34	22.97	23.34	130,432	+0.00(+0.00%)
Jun 29, 2007	22.97	23.34	22.97	23.34	130,432	+0.19(+0.82%)
Jun 28, 2007	23.08	23.15	22.82	23.15	102,214	+0.06(+0.26%)
Jun 27, 2007	22.70	23.16	22.70	23.09	84,952	+0.11(+0.48%)
Jun 26, 2007	22.81	23.03	22.76	22.98	151,145	+0.18(+0.79%)
Jun 25, 2007	23.01	23.44	22.79	22.80	127,009	-0.58(-2.48%)
Jun 22, 2007	23.74	23.74	23.16	23.38	129,757	-0.36(-1.52%)
Jun 21, 2007	23.69	23.99	23.05	23.74	143,061	+0.23(+0.98%)
Jun 20, 2007	23.60	23.81	23.46	23.51	154,177	-0.09(-0.38%)
Jun 19, 2007	23.65	23.85	23.35	23.60	146,996	-0.14(-0.59%)
Jun 18, 2007	23.80	23.90	23.71	23.74	137,454	+0.07(+0.30%)
Jun 15, 2007	23.59	24.06	23.47	23.67	217,110	+0.05(+0.21%)
Jun 14, 2007	23.45	23.62	23.15	23.62	78,149	+0.52(+2.25%)
Jun 13, 2007	22.87	23.37	22.79	23.10	116,584	+0.07(+0.30%)
Jun 12, 2007	23.08	23.24	22.84	23.03	53,988	-0.07(-0.30%)
Jun 11, 2007	22.81	23.23	22.81	23.10	191,353	+0.10(+0.43%)
Jun 08, 2007	22.68	23.08	22.44	23.00	172,244	+0.34(+1.50%)
Jun 07, 2007	23.30	23.36	22.66	22.66	155,016	-0.64(-2.75%)
Jun 06, 2007	23.84	23.98	23.00	23.30	426,553	-0.69(-2.88%)
Jun 05, 2007	24.11	24.42	23.90	23.99	119,898	-0.21(-0.87%)
Jun 04, 2007	24.40	24.40	24.06	24.20	121,444	-0.20(-0.82%)
Jun 01, 2007	24.77	24.77	24.22	24.40	189,412	+0.11(+0.45%)
May 31, 2007	24.44	24.53	24.24	24.29	197,138	+0.07(+0.29%)
May 30, 2007	24.59	24.59	24.22	24.22	126,713	-0.22(-0.90%)
May 29, 2007	24.44	24.58	24.21	24.44	146,084	-0.19(-0.77%)
May 25, 2007	24.50	24.68	24.47	24.63	197,090	+0.06(+0.24%)
May 24, 2007	24.54	24.82	24.30	24.57	139,730	-0.02(-0.08%)
May 23, 2007	25.20	25.20	24.58	24.59	49,405	-0.39(-1.56%)
May 22, 2007	25.21	25.47	24.95	24.98	123,555	+0.01(+0.04%)
May 21, 2007	24.93	25.06	24.60	24.97	184,976	+0.00(+0.00%)
May 18, 2007	24.93	25.06	24.60	24.97	184,976	-0.01(-0.04%)
May 17, 2007	25.49	25.49	24.85	24.98	68,597	-0.16(-0.64%)
May 16, 2007	25.34	25.49	25.12	25.14	89,506	-0.12(-0.48%)
May 15, 2007	25.44	25.66	25.05	25.26	133,606	-0.55(-2.13%)
May 14, 2007	26.00	26.30	25.78	25.81	168,467	-0.37(-1.41%)
May 11, 2007	26.19	26.19	25.87	26.18	34,455	+0.35(+1.36%)
May 10, 2007	25.92	26.18	25.81	25.83	117,327	-0.09(-0.35%)
May 09, 2007	26.03	26.18	25.64	25.92	142,073	-0.12(-0.46%)
May 08, 2007	25.52	26.04	25.51	26.04	79,722	+0.40(+1.56%)
May 07, 2007	25.15	25.81	25.15	25.64	78,602	+0.12(+0.47%)
May 04, 2007	25.63	26.05	25.45	25.52	176,403	-0.38(-1.47%)
May 03, 2007	26.17	26.58	25.50	25.90	233,843	-0.75(-2.81%)
May 02, 2007	27.61	27.61	26.65	26.65	121,655	-1.11(-4.00%)

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.