$0.30 -0.01 (%) Orbite Technologies Inc - TSX

Feb. 12, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORT.TO historical data

Date Open High Low Close Volume
2/12/20160.310.310.300.30821,251
2/11/20160.300.320.300.312,086,841
2/10/20160.290.290.270.28633,761
2/9/20160.280.280.280.28542,719
2/8/20160.290.290.280.29710,322
2/5/20160.300.300.280.281,640,061
2/4/20160.300.300.290.291,171,656
2/3/20160.310.310.300.30828,582
2/2/20160.310.330.310.311,989,162
2/1/20160.320.320.290.303,169,890
1/29/20160.330.330.280.327,088,858
1/28/20160.400.400.390.40540,088
1/27/20160.420.420.390.40857,268
1/26/20160.420.420.400.401,034,887
1/25/20160.410.430.400.42917,548
1/22/20160.410.410.400.41644,872
1/21/20160.390.410.390.41680,850
1/20/20160.410.410.380.401,074,085
1/19/20160.410.410.400.41546,734
1/18/20160.400.410.400.41580,240
1/15/20160.410.420.400.41508,152
1/14/20160.410.410.400.41465,495
1/13/20160.400.410.400.40503,882
1/12/20160.420.430.390.391,179,611
1/11/20160.420.420.410.41447,525
1/8/20160.430.430.410.42750,972
1/7/20160.440.440.420.431,942,291
1/6/20160.470.480.440.441,939,232
1/5/20160.460.470.440.463,264,222
1/4/20160.430.440.420.43760,166
12/31/20150.430.440.430.44859,076
12/30/20150.440.440.420.43384,444
12/29/20150.430.450.430.44819,915
12/24/20150.410.430.410.42417,360
12/23/20150.440.440.410.411,034,725
12/22/20150.430.450.430.431,968,311
12/21/20150.390.440.380.421,845,092
12/18/20150.360.400.340.381,546,746
12/17/20150.360.370.350.361,225,837
12/16/20150.320.370.310.374,792,459
12/15/20150.410.410.370.382,632,717
12/14/20150.410.420.400.40777,087
12/11/20150.420.420.420.42291,683
12/10/20150.430.430.420.43735,639
12/9/20150.410.430.410.430
12/8/20150.440.440.430.43547,520
12/7/20150.460.460.430.44418,339
12/4/20150.460.460.440.450
12/3/20150.440.460.420.440
12/2/20150.460.460.420.441,967,757
12/1/20150.470.470.460.47726,726
11/30/20150.470.480.460.471,408,934
11/27/20150.480.480.470.47408,420
11/26/20150.480.480.470.48565,295
11/25/20150.490.490.480.48416,330
11/24/20150.480.480.470.48863,976
11/23/20150.480.490.470.47698,621
11/20/20150.470.480.470.48623,281
11/19/20150.490.500.460.461,941,763
11/18/20150.460.490.460.482,508,761
11/17/20150.480.490.460.472,424,493
11/16/20150.420.490.410.484,461,596
11/13/20150.490.500.420.447,739,990
11/12/20150.490.530.470.504,392,415
11/11/20150.470.500.470.492,501,604
11/10/20150.500.510.450.477,045,355
11/9/20150.410.480.410.475,253,176
11/6/20150.410.410.390.411,220,791
11/5/20150.360.450.360.415,675,270
11/4/20150.360.360.360.36332,638
11/3/20150.360.370.350.36377,142
11/2/20150.360.360.360.36427,550
10/30/20150.350.360.350.36395,297
10/29/20150.360.360.340.351,411,686
10/28/20150.370.380.360.36789,717
10/27/20150.370.370.360.37700,552
10/26/20150.350.370.350.37439,023
10/23/20150.350.360.340.351,114,672
10/22/20150.370.370.360.36692,681
10/21/20150.370.370.360.370
10/20/20150.360.360.360.36626,027
10/19/20150.380.380.350.371,485,030
10/16/20150.400.400.360.382,813,759
10/15/20150.350.380.350.383,683,215
10/14/20150.340.350.340.351,329,637
10/13/20150.330.340.320.341,629,057
10/9/20150.320.320.300.321,089,162
10/8/20150.310.310.290.311,628,195
10/7/20150.360.360.300.314,148,788
10/6/20150.310.350.310.355,130,677
10/5/20150.280.300.270.302,433,088
10/2/20150.260.270.260.27836,926
10/1/20150.260.270.260.261,027,511
9/30/20150.250.260.250.25466,887
9/29/20150.240.250.240.25266,896
9/28/20150.250.250.240.24715,985
9/25/20150.250.250.240.24340,034
9/24/20150.250.250.240.25385,011
9/23/20150.250.250.240.24458,644
9/22/20150.250.250.240.24560,517
  • Showing 1-100 of 1,087 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center