Open Text Corporation (TSX: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	46.25	47.18	45.89	46.94	187,222	+0.69(+1.49%)
Aug 30, 2010	47.27	47.69	46.25	46.25	110,457	-1.05(-2.22%)
Aug 27, 2010	45.50	47.35	45.48	47.30	182,426	+1.82(+4.00%)
Aug 26, 2010	45.74	45.79	45.07	45.48	83,525	-0.09(-0.20%)
Aug 25, 2010	44.80	45.59	44.47	45.57	249,028	+0.19(+0.42%)
Aug 24, 2010	44.15	45.38	44.15	45.38	189,983	+0.54(+1.20%)
Aug 23, 2010	45.00	45.20	44.45	44.84	117,803	-0.36(-0.80%)
Aug 20, 2010	44.68	45.20	44.15	45.20	322,770	+0.40(+0.89%)
Aug 19, 2010	42.93	45.69	41.80	44.80	821,430	+6.39(+16.64%)
Aug 18, 2010	38.04	39.18	37.32	38.41	288,563	+0.36(+0.95%)
Aug 17, 2010	39.50	39.76	38.05	38.05	251,659	-1.90(-4.76%)
Aug 16, 2010	39.60	40.23	39.56	39.95	85,611	+0.23(+0.58%)
Aug 13, 2010	39.70	39.75	39.16	39.72	101,244	+0.02(+0.05%)
Aug 12, 2010	39.88	39.88	39.36	39.70	70,417	-0.18(-0.45%)
Aug 11, 2010	40.16	40.18	39.36	39.88	254,779	-0.14(-0.35%)
Aug 10, 2010	40.30	40.52	40.00	40.02	129,839	-0.33(-0.82%)
Aug 09, 2010	40.51	40.96	40.35	40.35	73,215	-0.12(-0.30%)
Aug 06, 2010	40.96	41.07	40.45	40.47	59,033	-0.49(-1.20%)
Aug 05, 2010	40.92	41.69	40.92	40.96	43,248	-0.19(-0.46%)
Aug 04, 2010	40.40	41.40	40.40	41.15	136,818	+0.65(+1.60%)
Aug 03, 2010	40.92	40.92	40.17	40.50	236,468	-0.19(-0.47%)
Jul 30, 2010	41.80	41.80	40.29	40.69	113,780	-1.11(-2.66%)
Jul 29, 2010	41.86	42.05	41.53	41.80	196,351	-0.05(-0.12%)
Jul 28, 2010	42.75	42.87	41.46	41.85	101,443	-1.20(-2.79%)
Jul 27, 2010	41.75	43.05	41.75	43.05	319,987	+1.27(+3.04%)
Jul 26, 2010	42.00	42.05	41.07	41.78	95,601	-0.18(-0.43%)
Jul 23, 2010	43.20	43.20	41.29	41.96	172,413	-1.16(-2.69%)
Jul 22, 2010	42.31	43.36	42.31	43.12	73,535	+0.49(+1.15%)
Jul 21, 2010	42.42	42.82	41.04	42.63	134,161	+0.42(+1.00%)
Jul 20, 2010	42.18	42.36	41.35	42.21	54,465	+0.08(+0.19%)
Jul 19, 2010	41.90	42.13	41.32	42.13	32,013	+0.14(+0.33%)
Jul 16, 2010	42.74	42.75	41.65	41.99	47,696	-0.56(-1.32%)
Jul 15, 2010	42.86	42.87	41.62	42.55	275,813	-0.51(-1.18%)
Jul 14, 2010	42.50	43.76	42.35	43.06	235,041	+0.66(+1.56%)
Jul 13, 2010	40.47	42.54	40.37	42.40	267,681	+1.95(+4.82%)
Jul 12, 2010	40.07	40.50	40.05	40.45	59,742	+0.03(+0.07%)
Jul 09, 2010	40.16	40.44	39.90	40.42	207,814	-0.03(-0.07%)
Jul 08, 2010	40.25	40.59	40.00	40.45	147,550	+0.20(+0.50%)
Jul 07, 2010	40.25	40.35	39.83	40.25	53,674	+0.02(+0.05%)
Jul 06, 2010	39.55	40.42	39.55	40.23	120,294	+0.36(+0.90%)
Jul 02, 2010	39.27	40.03	39.01	39.87	158,590	-0.13(-0.33%)
Jun 30, 2010	39.35	40.18	39.35	40.00	258,101	+0.65(+1.65%)
Jun 29, 2010	39.67	40.04	39.35	39.35	169,671	+0.17(+0.43%)
Jun 25, 2010	39.73	39.98	39.18	39.18	66,692	-0.48(-1.21%)
Jun 24, 2010	40.15	40.29	39.66	39.66	403,402	-0.71(-1.76%)
Jun 23, 2010	40.62	40.98	40.08	40.37	128,947	-0.15(-0.37%)
Jun 22, 2010	39.70	40.52	39.02	40.52	174,290	+0.60(+1.50%)
Jun 21, 2010	40.41	40.50	39.63	39.92	168,131	-0.66(-1.63%)
Jun 18, 2010	40.28	40.58	39.90	40.58	301,005	-0.01(-0.02%)
Jun 17, 2010	40.81	41.27	40.14	40.59	98,212	-0.34(-0.83%)
Jun 16, 2010	40.81	41.10	40.50	40.93	888,367	-0.24(-0.58%)
Jun 15, 2010	41.28	41.41	40.80	41.17	185,471	-0.16(-0.39%)
Jun 14, 2010	41.80	42.32	40.89	41.33	76,586	-1.17(-2.75%)
Jun 11, 2010	42.03	42.67	42.03	42.50	47,733	+0.47(+1.12%)
Jun 10, 2010	41.77	42.20	41.00	42.03	58,664	+0.46(+1.11%)
Jun 09, 2010	42.30	42.30	41.54	41.57	104,454	-0.74(-1.75%)
Jun 08, 2010	42.22	42.42	42.00	42.31	184,291	-0.20(-0.47%)
Jun 07, 2010	42.97	42.97	42.32	42.51	219,261	-0.46(-1.07%)
Jun 04, 2010	43.69	43.69	41.68	42.97	164,694	-0.82(-1.87%)
Jun 03, 2010	44.11	44.46	43.79	43.79	597,040	-0.26(-0.59%)
Jun 02, 2010	43.75	44.19	43.45	44.05	64,959	-0.22(-0.50%)

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.