Open Text Corporation (TSX: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	42.67	43.41	41.84	43.33	287,887	+0.74(+1.74%)
Jan 29, 2009	41.18	43.54	41.00	42.59	440,382	+2.59(+6.48%)
Jan 28, 2009	38.82	40.21	38.82	40.00	183,425	+1.18(+3.04%)
Jan 27, 2009	40.40	40.40	38.64	38.82	162,734	-0.85(-2.14%)
Jan 26, 2009	39.82	40.40	39.05	39.67	181,745	-0.12(-0.30%)
Jan 23, 2009	38.15	39.79	38.15	39.79	155,371	+0.75(+1.92%)
Jan 22, 2009	38.73	39.90	38.33	39.04	203,229	-0.75(-1.88%)
Jan 21, 2009	37.48	39.79	37.47	39.79	148,242	+2.02(+5.35%)
Jan 20, 2009	39.34	39.73	37.47	37.77	260,551	-1.48(-3.77%)
Jan 19, 2009	38.26	39.40	38.26	39.25	14,164	+0.23(+0.59%)
Jan 16, 2009	39.00	39.38	38.31	39.02	136,440	+0.35(+0.91%)
Jan 15, 2009	37.79	38.71	37.79	38.67	126,824	+0.50(+1.31%)
Jan 14, 2009	37.95	38.34	37.81	38.17	102,979	-0.11(-0.29%)
Jan 13, 2009	37.17	38.51	37.17	38.28	190,159	+1.01(+2.71%)
Jan 12, 2009	36.76	37.44	36.26	37.27	139,646	+0.98(+2.70%)
Jan 09, 2009	36.74	36.74	35.76	36.29	213,983	-0.21(-0.58%)
Jan 08, 2009	37.29	37.29	36.13	36.50	189,139	-0.80(-2.14%)
Jan 07, 2009	37.70	37.70	36.75	37.30	164,549	-0.15(-0.40%)
Jan 06, 2009	36.94	37.56	36.63	37.45	122,411	-0.35(-0.93%)
Jan 05, 2009	37.35	37.80	36.88	37.80	119,907	+0.45(+1.20%)
Jan 02, 2009	36.85	37.68	36.85	37.35	94,833	+0.36(+0.97%)
Jan 01, 2009	37.21	37.33	36.63	36.99	0	+0.00(+0.00%)
Dec 31, 2008	37.21	37.33	36.63	36.99	130,613	-0.30(-0.80%)
Dec 30, 2008	36.40	37.64	36.40	37.29	85,877	+0.80(+2.19%)
Dec 29, 2008	37.72	37.72	35.81	36.49	91,421	-0.30(-0.82%)
Dec 24, 2008	37.00	37.17	36.35	36.79	21,844	+0.15(+0.41%)
Dec 23, 2008	36.78	37.17	36.35	36.64	116,353	+0.86(+2.40%)
Dec 22, 2008	36.06	36.15	35.06	35.78	161,480	-0.70(-1.92%)
Dec 19, 2008	35.10	36.48	35.10	36.48	266,085	+1.48(+4.23%)
Dec 18, 2008	34.85	35.08	34.20	35.00	221,746	+1.16(+3.43%)
Dec 17, 2008	33.60	33.84	33.30	33.84	1,703	-0.49(-1.43%)
Dec 16, 2008	33.28	34.33	33.28	34.33	451,933	+0.41(+1.21%)
Dec 15, 2008	33.49	34.13	32.97	33.92	180,370	-0.08(-0.24%)
Dec 12, 2008	32.50	34.00	32.50	34.00	105,665	+0.56(+1.67%)
Dec 11, 2008	34.00	34.21	32.91	33.44	217,856	-1.05(-3.04%)
Dec 10, 2008	34.92	35.17	34.17	34.49	118,593	-0.47(-1.34%)
Dec 09, 2008	34.10	35.59	34.10	34.96	245,882	+0.93(+2.73%)
Dec 08, 2008	33.50	34.35	33.50	34.03	295,845	-0.32(-0.93%)
Dec 05, 2008	33.81	34.53	33.02	34.35	242,225	+0.63(+1.87%)
Dec 04, 2008	33.90	34.45	33.26	33.72	318,641	+0.25(+0.75%)
Dec 03, 2008	32.80	34.36	32.80	33.47	129,544	-0.45(-1.33%)
Dec 02, 2008	33.12	33.92	32.25	33.92	179,708	+1.12(+3.41%)
Dec 01, 2008	34.41	34.41	32.42	32.80	408,633	-2.88(-8.07%)
Nov 28, 2008	32.67	35.85	32.59	35.68	97,958	+2.38(+7.15%)
Nov 27, 2008	32.11	33.30	32.11	33.30	12,433	+0.26(+0.79%)
Nov 26, 2008	32.46	33.19	31.66	33.04	174,241	+1.05(+3.28%)
Nov 25, 2008	32.27	32.63	31.57	31.99	171,014	-0.61(-1.87%)
Nov 24, 2008	32.36	33.61	31.24	32.60	208,148	-1.65(-4.82%)
Nov 21, 2008	32.53	34.25	31.41	34.25	349,379	+2.25(+7.03%)
Nov 20, 2008	32.63	33.00	31.90	32.00	358,155	-1.50(-4.48%)
Nov 19, 2008	34.34	34.34	32.98	33.50	197,404	-0.84(-2.45%)
Nov 18, 2008	34.80	34.80	33.83	34.34	371,140	-1.18(-3.32%)
Nov 17, 2008	35.00	36.00	34.70	35.52	101,490	+0.10(+0.28%)
Nov 14, 2008	36.15	36.16	34.71	35.42	110,508	-0.49(-1.36%)
Nov 13, 2008	34.00	35.99	33.59	35.91	316,093	+1.50(+4.36%)
Nov 12, 2008	34.25	34.95	33.73	34.41	160,909	-0.65(-1.85%)
Nov 11, 2008	34.40	35.58	33.66	35.06	281,925	+0.51(+1.48%)
Nov 10, 2008	32.52	34.89	32.52	34.55	100,192	+0.90(+2.67%)
Nov 07, 2008	33.25	33.66	32.90	33.65	119,638	-0.65(-1.90%)
Nov 06, 2008	32.93	34.30	32.08	34.30	263,627	+0.48(+1.42%)
Nov 05, 2008	33.75	36.43	33.00	33.82	157,486	-0.22(-0.65%)
Nov 04, 2008	31.75	35.67	31.75	34.04	217,510	+2.04(+6.37%)

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.