Open Text Corporation (TSX: OTEX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	55.53	55.63	54.69	55.38	87,464	-0.32(-0.57%)
Apr 27, 2012	55.76	56.56	55.69	55.70	284,299	-0.42(-0.75%)
Apr 26, 2012	55.39	56.25	55.00	56.12	219,028	+0.80(+1.45%)
Apr 25, 2012	54.99	55.41	54.56	55.32	108,014	+0.94(+1.73%)
Apr 24, 2012	55.00	55.20	54.32	54.38	249,813	-0.64(-1.16%)
Apr 23, 2012	56.40	56.41	54.77	55.02	159,184	-1.86(-3.27%)
Apr 20, 2012	59.02	59.47	55.15	56.88	434,915	-2.19(-3.71%)
Apr 19, 2012	61.21	61.27	59.06	59.07	144,888	-2.14(-3.50%)
Apr 18, 2012	61.86	61.89	60.52	61.21	126,050	-0.76(-1.23%)
Apr 17, 2012	60.66	62.08	59.50	61.97	231,318	+1.35(+2.23%)
Apr 16, 2012	60.75	60.81	59.78	60.62	178,038	-0.12(-0.20%)
Apr 13, 2012	60.49	61.32	60.12	60.74	157,799	+0.22(+0.36%)
Apr 12, 2012	59.26	60.66	59.25	60.52	86,443	+1.11(+1.87%)
Apr 11, 2012	58.77	59.74	58.77	59.41	256,747	+0.60(+1.02%)
Apr 10, 2012	59.26	59.60	58.61	58.81	214,859	-0.26(-0.44%)
Apr 09, 2012	59.26	59.26	58.81	59.07	64,614	-0.42(-0.71%)
Apr 05, 2012	60.49	60.49	59.49	59.49	77,617	-1.41(-2.32%)
Apr 04, 2012	60.80	61.05	59.94	60.90	156,839	+0.09(+0.15%)
Apr 03, 2012	60.49	61.16	60.49	60.81	115,267	+0.02(+0.03%)
Apr 02, 2012	60.86	61.18	60.54	60.79	71,336	-0.20(-0.33%)
Mar 30, 2012	60.28	61.60	60.27	60.99	170,014	+0.93(+1.55%)
Mar 29, 2012	59.51	60.17	59.51	60.06	176,966	+0.15(+0.25%)
Mar 28, 2012	59.50	60.21	59.43	59.91	334,564	+0.41(+0.69%)
Mar 27, 2012	59.79	59.89	59.42	59.50	444,769	-0.10(-0.17%)
Mar 26, 2012	57.83	59.74	57.60	59.60	143,556	+1.70(+2.94%)
Mar 23, 2012	57.82	58.34	57.81	57.90	62,434	-0.28(-0.48%)
Mar 22, 2012	57.99	58.40	57.74	58.18	119,857	+0.05(+0.09%)
Mar 21, 2012	58.51	58.61	57.87	58.13	231,676	-0.37(-0.63%)
Mar 20, 2012	58.54	58.65	58.10	58.50	171,944	-0.05(-0.09%)
Mar 19, 2012	58.68	59.05	58.35	58.55	91,642	-0.13(-0.22%)
Mar 16, 2012	59.29	59.36	58.68	58.68	124,001	-0.70(-1.18%)
Mar 15, 2012	59.98	60.34	59.21	59.38	112,256	-0.14(-0.24%)
Mar 14, 2012	59.21	59.52	59.00	59.52	87,073	+0.33(+0.56%)
Mar 13, 2012	58.71	59.20	58.45	59.19	124,046	+0.69(+1.18%)
Mar 12, 2012	60.05	60.05	58.33	58.50	127,120	-1.52(-2.53%)
Mar 09, 2012	60.42	60.42	59.40	60.02	181,786	+0.27(+0.45%)
Mar 08, 2012	59.44	59.90	58.95	59.75	208,464	+0.75(+1.27%)
Mar 07, 2012	58.30	59.50	58.08	59.00	108,204	+0.58(+0.99%)
Mar 06, 2012	59.91	59.91	57.71	58.42	156,441	-1.50(-2.50%)
Mar 05, 2012	60.60	60.81	59.78	59.92	68,757	-0.68(-1.12%)
Mar 02, 2012	60.02	60.60	60.00	60.60	68,192	+0.21(+0.35%)
Mar 01, 2012	60.18	60.63	60.08	60.39	84,083	+0.03(+0.05%)
Feb 29, 2012	60.80	61.18	60.10	60.36	208,489	-0.50(-0.82%)
Feb 28, 2012	60.31	61.07	60.31	60.86	179,913	-0.21(-0.34%)
Feb 27, 2012	61.79	61.79	60.44	61.07	39,799	-0.72(-1.17%)
Feb 24, 2012	61.49	62.00	61.16	61.79	138,874	+0.54(+0.88%)
Feb 23, 2012	60.90	61.55	60.36	61.25	119,768	+0.32(+0.53%)
Feb 22, 2012	60.65	61.41	60.31	60.93	104,321	+0.89(+1.48%)
Feb 21, 2012	59.00	60.39	59.00	60.04	186,253	-0.16(-0.27%)
Feb 17, 2012		60.20	60.20	60.20	0	-0.47(-0.77%)
Feb 16, 2012	61.00	61.42	60.51	60.67	469,490	-0.59(-0.96%)
Feb 15, 2012	61.98	61.98	61.09	61.26	177,615	-0.72(-1.16%)
Feb 14, 2012	62.37	62.59	61.31	61.98	407,427	-0.39(-0.63%)
Feb 13, 2012	60.16	62.66	60.16	62.37	261,751	+2.05(+3.40%)
Feb 10, 2012	60.99	61.46	60.11	60.32	136,975	-0.49(-0.81%)
Feb 09, 2012	59.90	60.95	59.56	60.81	123,499	+0.83(+1.38%)
Feb 08, 2012	60.81	60.95	59.91	59.98	88,981	-0.57(-0.94%)
Feb 07, 2012	60.38	60.96	59.14	60.55	219,622	+0.17(+0.28%)
Feb 06, 2012	60.01	60.56	59.32	60.38	199,978	+0.01(+0.02%)
Feb 03, 2012	60.35	60.68	59.49	60.37	556,464	+0.03(+0.05%)
Feb 02, 2012	58.56	62.36	58.56	60.34	914,835	+7.68(+14.58%)
Feb 01, 2012	51.23	52.66	49.91	52.66	598,306	+1.84(+3.62%)
Jan 31, 2012	52.95	52.96	50.52	50.82	532,878	-1.92(-3.64%)
Jan 30, 2012	53.03	53.44	52.62	52.74	196,201	-0.73(-1.37%)
Jan 27, 2012	53.47	53.98	52.99	53.47	196,923	+0.22(+0.41%)
Jan 26, 2012	51.99	54.75	51.67	53.25	254,608	+1.58(+3.06%)
Jan 25, 2012	50.38	52.04	50.38	51.67	186,366	+1.41(+2.81%)
Jan 24, 2012	50.38	50.64	49.93	50.26	124,262	-0.13(-0.26%)
Jan 23, 2012	50.71	51.01	49.90	50.39	91,313	-0.30(-0.59%)
Jan 20, 2012	50.70	51.21	50.41	50.69	143,207	-0.02(-0.04%)
Jan 19, 2012	50.13	51.17	50.13	50.71	160,831	+0.55(+1.10%)
Jan 18, 2012	49.42	50.19	49.19	50.16	164,174	+0.81(+1.64%)
Jan 17, 2012	50.00	50.08	48.67	49.35	521,481	-0.30(-0.60%)
Jan 16, 2012	49.41	49.79	49.34	49.65	15,862	+0.30(+0.61%)
Jan 13, 2012	50.58	50.58	49.27	49.35	247,749	-1.43(-2.82%)
Jan 12, 2012	50.66	51.15	50.36	50.78	260,820	+0.09(+0.18%)
Jan 11, 2012	50.60	51.06	49.66	50.69	152,470	+0.09(+0.18%)
Jan 10, 2012	52.68	52.68	50.25	50.60	230,949	-1.51(-2.90%)
Jan 09, 2012	51.96	52.57	51.64	52.11	142,144	-0.04(-0.08%)
Jan 06, 2012	52.75	52.85	51.96	52.15	275,372	-0.55(-1.04%)
Jan 05, 2012	52.37	53.10	52.20	52.70	158,034	+0.35(+0.67%)
Jan 04, 2012	53.01	53.01	51.95	52.35	299,245	+0.12(+0.23%)
Dec 30, 2011	52.27	52.33	51.79	52.23	50,974	+0.01(+0.02%)
Dec 29, 2011	52.19	52.54	51.83	52.22	56,689	+0.23(+0.44%)
Dec 28, 2011	51.54	52.04	51.16	51.99	54,309	+0.05(+0.10%)
Dec 23, 2011	51.27	51.94	51.94	51.94	59,065	+0.69(+1.35%)
Dec 21, 2011	53.87	54.01	51.25	51.25	385,227	-2.93(-5.41%)
Dec 20, 2011	52.61	54.70	52.61	54.18	111,348	+1.46(+2.77%)
Dec 19, 2011	52.72	52.86	51.48	52.72	243,354	+0.20(+0.38%)
Dec 16, 2011	53.00	53.62	52.52	52.52	169,588	-0.47(-0.89%)
Dec 15, 2011	54.17	54.67	52.61	52.99	204,576	-1.15(-2.12%)
Dec 14, 2011	55.00	55.12	53.78	54.14	389,269	-1.11(-2.01%)
Dec 13, 2011	56.53	56.53	55.11	55.25	401,466	-0.93(-1.66%)
Dec 12, 2011	55.63	56.42	55.63	56.18	74,875	+0.50(+0.90%)
Dec 09, 2011	55.49	56.50	55.38	55.68	54,175	+0.23(+0.41%)
Dec 08, 2011	55.59	56.00	55.08	55.45	125,428	-0.31(-0.56%)
Dec 07, 2011	56.49	56.49	55.47	55.76	95,175	-0.73(-1.29%)
Dec 06, 2011	56.59	56.94	55.04	56.49	214,832	+0.02(+0.04%)
Dec 05, 2011	57.99	57.99	56.34	56.47	84,984	-0.60(-1.05%)
Dec 02, 2011	58.27	58.64	56.92	57.07	135,792	-0.79(-1.37%)
Dec 01, 2011	58.14	58.64	57.40	57.86	62,626	-0.29(-0.50%)
Nov 30, 2011	56.78	58.25	56.78	58.15	101,781	+1.79(+3.18%)
Nov 29, 2011	56.79	56.94	56.07	56.36	237,205	+0.01(+0.02%)
Nov 28, 2011	55.71	56.39	55.07	56.35	150,969	+1.45(+2.64%)
Nov 25, 2011	55.99	55.99	54.80	54.90	117,560	-1.09(-1.95%)
Nov 24, 2011	56.12	56.30	55.85	55.99	26,035	-0.34(-0.60%)
Nov 23, 2011	56.84	57.06	55.66	56.33	170,839	-0.81(-1.42%)
Nov 22, 2011	57.12	57.61	57.00	57.14	184,976	-0.55(-0.95%)
Nov 21, 2011	58.00	58.00	56.40	57.69	170,625	-0.33(-0.57%)
Nov 18, 2011	58.76	59.47	58.02	58.02	328,581	-0.59(-1.01%)
Nov 17, 2011	59.59	60.13	58.60	58.61	346,924	-0.39(-0.66%)
Nov 16, 2011	59.17	59.95	58.64	59.00	204,062	-0.18(-0.30%)
Nov 15, 2011	59.05	60.04	58.63	59.18	201,499	+0.27(+0.46%)
Nov 14, 2011	59.63	60.50	58.90	58.91	144,663	-0.89(-1.49%)
Nov 11, 2011	59.01	60.40	58.86	59.80	108,164	+0.91(+1.55%)
Nov 10, 2011	59.42	60.00	58.53	58.89	95,240	-0.51(-0.86%)
Nov 09, 2011	61.24	61.24	59.21	59.40	212,332	-2.10(-3.41%)
Nov 08, 2011	61.40	61.90	60.82	61.50	89,319	+0.42(+0.69%)
Nov 07, 2011	60.72	61.31	60.48	61.08	245,145	-0.32(-0.52%)
Nov 04, 2011	62.11	62.83	61.32	61.40	298,938	-0.71(-1.14%)
Nov 03, 2011	61.00	62.37	60.09	62.11	349,432	+1.79(+2.97%)
Nov 02, 2011	60.57	60.62	59.21	60.32	210,743	+0.18(+0.30%)
Nov 01, 2011	59.52	61.05	59.40	60.14	308,991	-0.87(-1.43%)
Oct 31, 2011	59.02	61.52	58.54	61.01	902,591	+1.24(+2.07%)
Oct 28, 2011	58.01	60.15	58.01	59.77	292,798	+1.41(+2.42%)
Oct 27, 2011	57.35	60.28	57.35	58.36	530,285	+3.96(+7.28%)
Oct 26, 2011	54.99	55.09	53.41	54.40	249,284	-0.03(-0.06%)
Oct 25, 2011	54.05	55.32	53.71	54.43	263,355	+0.62(+1.15%)
Oct 24, 2011	52.52	53.85	52.52	53.81	459,665	+1.39(+2.65%)
Oct 21, 2011	52.93	53.00	52.22	52.42	232,768	-0.09(-0.17%)
Oct 20, 2011	52.53	53.08	52.07	52.51	167,727	-0.63(-1.19%)
Oct 19, 2011	53.14	54.25	53.06	53.14	89,913	-0.39(-0.73%)
Oct 18, 2011	52.51	53.58	50.78	53.53	208,405	+0.58(+1.10%)
Oct 17, 2011	55.75	55.75	52.79	52.95	196,974	-2.10(-3.81%)
Oct 14, 2011	54.33	55.65	54.23	55.05	134,715	+1.02(+1.89%)
Oct 13, 2011	53.08	54.68	52.85	54.03	195,025	+1.18(+2.23%)
Oct 12, 2011	53.97	53.97	52.20	52.85	188,794	-0.27(-0.51%)
Oct 11, 2011	53.45	54.07	52.77	53.12	120,778	+1.12(+2.15%)
Oct 07, 2011	54.10	54.60	51.83	52.00	140,808	-2.00(-3.70%)
Oct 06, 2011	52.02	54.00	51.81	54.00	181,674	+2.35(+4.55%)
Oct 05, 2011	51.39	52.50	51.20	51.65	234,908	-0.40(-0.77%)
Oct 04, 2011	51.31	52.05	50.55	52.05	295,723	+0.63(+1.23%)
Oct 03, 2011	54.88	54.88	50.92	51.42	199,163	-3.36(-6.13%)
Sep 30, 2011	53.76	54.79	52.76	54.78	124,387	+1.04(+1.94%)
Sep 29, 2011	54.00	55.31	52.21	53.74	284,349	+0.04(+0.07%)
Sep 28, 2011	54.90	55.05	53.54	53.70	220,928	-0.93(-1.70%)
Sep 27, 2011	54.00	55.96	53.92	54.63	180,954	+1.40(+2.63%)
Sep 26, 2011	53.48	53.77	52.31	53.23	198,419	+0.33(+0.62%)
Sep 23, 2011	52.50	53.59	52.50	52.90	390,531	+0.40(+0.76%)
Sep 22, 2011	54.01	54.46	51.54	52.50	282,668	-1.78(-3.28%)
Sep 21, 2011	54.72	55.50	54.04	54.28	207,814	-0.44(-0.80%)
Sep 20, 2011	55.31	55.94	54.47	54.72	116,818	-0.57(-1.03%)
Sep 19, 2011	54.87	55.85	54.06	55.29	220,623	-0.41(-0.74%)
Sep 16, 2011	55.76	56.67	55.55	55.70	242,753	-0.40(-0.71%)
Sep 15, 2011	56.78	57.09	55.94	56.10	205,240	-0.09(-0.16%)
Sep 14, 2011	55.25	56.34	54.56	56.19	252,232	+1.25(+2.28%)
Sep 13, 2011	55.04	55.37	54.65	54.94	191,972	-0.06(-0.11%)
Sep 12, 2011	53.48	55.11	53.48	55.00	96,263	+0.70(+1.29%)
Sep 09, 2011	55.56	55.76	53.97	54.30	75,820	-1.49(-2.67%)
Sep 08, 2011	56.58	56.95	55.51	55.79	108,807	-1.20(-2.11%)
Sep 07, 2011	55.73	57.31	55.60	56.99	169,806	+1.76(+3.19%)
Sep 06, 2011	55.95	55.95	54.10	55.23	313,018	-0.47(-0.84%)
Sep 02, 2011	56.86	57.52	55.60	55.70	206,005	-1.16(-2.04%)
Sep 01, 2011	58.08	58.08	56.60	56.86	242,544	-1.15(-1.98%)
Aug 31, 2011	56.43	58.01	56.38	58.01	187,045	+1.76(+3.13%)
Aug 30, 2011	55.71	56.64	55.71	56.25	257,356	+0.39(+0.70%)
Aug 29, 2011	55.52	56.51	55.52	55.86	151,197	+0.40(+0.72%)
Aug 26, 2011	54.19	55.78	53.32	55.46	118,363	+0.65(+1.19%)
Aug 25, 2011	56.45	56.50	54.57	54.81	146,607	-1.55(-2.75%)
Aug 24, 2011	56.90	56.90	55.39	56.36	152,706	-0.54(-0.95%)
Aug 23, 2011	55.76	56.93	55.08	56.90	137,500	+1.49(+2.69%)
Aug 22, 2011	56.22	56.25	54.65	55.41	137,355	+0.53(+0.97%)
Aug 19, 2011	53.61	55.21	53.55	54.88	421,676	+0.88(+1.63%)
Aug 18, 2011	49.95	54.35	48.89	54.00	659,556	+3.06(+6.01%)
Aug 17, 2011	51.68	52.16	50.53	50.94	264,100	-0.09(-0.18%)
Aug 16, 2011	52.89	53.00	51.03	51.03	256,637	-1.72(-3.26%)
Aug 15, 2011	50.65	52.98	50.57	52.75	204,323	+2.10(+4.15%)
Aug 12, 2011	52.93	52.93	50.56	50.65	326,453	-1.19(-2.30%)
Aug 11, 2011	50.00	52.82	46.10	51.84	1,646,283	-5.92(-10.25%)
Aug 10, 2011	59.28	59.28	57.16	57.76	639,051	-1.52(-2.56%)
Aug 09, 2011	57.31	59.28	56.38	59.28	252,621	+3.45(+6.18%)
Aug 08, 2011	57.20	57.87	55.49	55.83	248,447	-2.88(-4.91%)
Aug 05, 2011	58.94	59.50	56.57	58.71	323,868	-0.49(-0.83%)
Aug 04, 2011	61.72	61.72	58.89	59.20	211,187	-1.85(-3.03%)
Aug 03, 2011	60.02	61.31	59.00	61.05	229,270	+0.98(+1.63%)
Aug 02, 2011	64.52	64.52	60.07	60.07	160,565	-4.42(-6.85%)
Jul 29, 2011	65.00	65.82	64.45	64.49	101,625	-0.54(-0.83%)
Jul 28, 2011	64.97	65.30	63.83	65.03	47,083	+0.56(+0.87%)
Jul 27, 2011	65.18	65.24	64.05	64.47	77,159	-0.98(-1.50%)
Jul 26, 2011	64.83	65.49	64.28	65.45	72,011	+0.35(+0.54%)
Jul 25, 2011	64.39	65.39	64.26	65.10	64,932	-0.82(-1.24%)
Jul 22, 2011	65.36	66.01	65.22	65.92	52,939	+0.99(+1.52%)
Jul 21, 2011	64.93	66.02	64.25	64.93	339,763	+0.37(+0.57%)
Jul 20, 2011	65.91	65.91	64.22	64.56	96,846	-1.06(-1.62%)
Jul 19, 2011	65.50	66.05	65.39	65.62	148,286	+0.29(+0.44%)
Jul 18, 2011	65.51	66.48	65.13	65.33	111,225	-0.24(-0.37%)
Jul 15, 2011	65.51	66.52	65.20	65.57	89,725	-0.46(-0.70%)
Jul 14, 2011	67.38	69.15	65.72	66.03	225,370	-0.34(-0.51%)
Jul 13, 2011	63.22	66.74	63.22	66.37	227,050	+3.07(+4.85%)
Jul 12, 2011	62.79	63.43	62.45	63.30	128,799	+0.02(+0.03%)
Jul 11, 2011	64.55	64.66	63.08	63.28	70,012	-1.64(-2.53%)
Jul 08, 2011	64.43	65.00	64.05	64.92	60,635	+0.16(+0.25%)
Jul 07, 2011	64.60	65.81	64.60	64.76	222,494	+0.16(+0.25%)
Jul 06, 2011	62.79	64.60	62.62	64.60	97,708	+2.04(+3.26%)
Jul 05, 2011	61.97	63.53	61.81	62.56	249,556	+1.06(+1.72%)
Jul 04, 2011	62.00	62.40	61.46	61.50	42,409	-0.33(-0.53%)
Jun 30, 2011	61.12	61.99	60.84	61.83	179,232	+1.01(+1.66%)
Jun 29, 2011	60.75	61.53	60.16	60.82	148,783	+0.01(+0.02%)
Jun 28, 2011	60.00	61.08	59.80	60.81	63,506	+0.91(+1.52%)
Jun 27, 2011	59.30	60.00	59.27	59.90	81,476	+0.23(+0.39%)
Jun 24, 2011	60.16	60.16	59.46	59.67	47,111	-0.39(-0.65%)
Jun 23, 2011	58.60	60.46	58.42	60.06	161,381	+0.77(+1.30%)
Jun 22, 2011	59.78	59.78	59.28	59.29	326,949	-0.42(-0.70%)
Jun 21, 2011	58.83	59.90	58.65	59.71	108,894	+1.07(+1.82%)
Jun 20, 2011	57.57	58.64	57.95	58.64	259,912	+1.32(+2.30%)
Jun 17, 2011	57.47	58.55	57.32	57.32	364,831	-0.18(-0.31%)
Jun 16, 2011	58.20	58.29	57.40	57.50	99,686	-0.55(-0.95%)
Jun 15, 2011	57.84	58.60	57.74	58.05	45,713	-0.19(-0.33%)
Jun 14, 2011	57.49	58.81	57.37	58.24	98,363	+1.18(+2.07%)
Jun 13, 2011	57.95	58.09	57.04	57.06	107,080	-0.89(-1.54%)
Jun 10, 2011	60.01	60.16	57.30	57.95	102,777	-2.30(-3.82%)
Jun 09, 2011	60.00	60.57	59.90	60.25	72,873	+0.09(+0.15%)
Jun 08, 2011	61.33	61.44	60.13	60.16	121,005	-1.17(-1.91%)
Jun 07, 2011	61.87	61.87	60.78	61.33	45,554	-0.42(-0.68%)
Jun 06, 2011	61.98	62.24	61.52	61.75	67,533	-0.62(-0.99%)
Jun 03, 2011	63.34	63.40	62.27	62.37	62,850	+1.42(+2.33%)
May 24, 2011	61.75	61.86	60.95	60.95	104,641	-0.66(-1.07%)
May 20, 2011	61.58	61.81	60.96	61.61	455,527	+0.23(+0.37%)
May 19, 2011	60.49	61.49	59.87	61.38	172,952	+1.45(+2.42%)
May 18, 2011	59.45	60.30	59.28	59.93	60,230	+0.85(+1.44%)
May 17, 2011	60.00	60.28	59.05	59.08	74,830	-0.91(-1.52%)
May 16, 2011	60.32	60.44	59.87	59.99	86,612	-0.04(-0.07%)
May 13, 2011	60.15	61.06	59.81	60.03	105,080	-0.12(-0.20%)
May 12, 2011	59.48	60.30	59.09	60.15	69,620	+0.13(+0.22%)
May 11, 2011	60.46	60.56	59.32	60.02	168,981	-0.72(-1.19%)
May 10, 2011	59.62	61.24	59.40	60.74	370,612	+1.32(+2.22%)
May 09, 2011	59.47	59.50	58.64	59.42	86,936	+0.12(+0.20%)
May 06, 2011	59.20	59.74	58.69	59.30	119,962	+0.15(+0.25%)
May 05, 2011	58.13	59.26	57.77	59.15	135,452	+1.01(+1.74%)
May 04, 2011	58.53	58.53	57.41	58.14	70,601	+0.04(+0.07%)
May 03, 2011	58.61	58.65	57.08	58.10	116,085	-0.49(-0.84%)

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.