$0.30 +0.03 (%) Orbite Technologies Inc - Toronto Stock Exchange

Dec. 9, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORT.TO historical data

Date Open High Low Close Volume
12/9/20160.270.300.270.30979,335
12/8/20160.280.280.270.28484,397
12/7/20160.280.280.280.28243,941
12/6/20160.280.280.280.28400,675
12/5/20160.290.290.280.28269,884
12/2/20160.280.290.280.28230,400
12/1/20160.270.290.270.29398,745
11/30/20160.290.290.270.28346,697
11/29/20160.280.280.270.28263,199
11/28/20160.280.290.280.28287,915
11/25/20160.290.290.270.28537,688
11/24/20160.280.280.270.28420,000
11/23/20160.290.290.270.28875,995
11/22/20160.290.290.290.29270,930
11/21/20160.290.300.290.29535,600
11/18/20160.300.300.290.29544,439
11/17/20160.300.300.280.30530,586
11/16/20160.300.310.280.292,751,339
11/15/20160.310.310.300.30646,184
11/14/20160.300.310.290.301,588,485
11/11/20160.310.310.300.301,143,767
11/10/20160.310.310.300.30405,734
11/9/20160.290.300.290.30667,060
11/8/20160.300.310.290.30424,082
11/7/20160.310.320.300.31582,224
11/4/20160.300.310.300.31357,989
11/3/20160.310.310.290.30789,961
11/2/20160.310.310.300.31338,805
11/1/20160.300.310.290.301,217,849
10/31/20160.320.320.300.301,087,777
10/28/20160.310.320.300.322,082,628
10/27/20160.330.330.260.3116,325,015
10/26/20160.370.380.350.373,426,772
10/25/20160.370.370.290.336,136,857
10/24/20160.400.400.370.371,805,980
10/21/20160.400.400.390.40338,935
10/20/20160.410.410.350.392,231,620
10/19/20160.420.420.400.41838,182
10/18/20160.410.420.410.41623,174
10/17/20160.420.420.410.41768,535
10/14/20160.440.440.420.42823,602
10/13/20160.430.440.430.43725,567
10/12/20160.440.440.430.44506,393
10/11/20160.440.450.440.44591,601
10/7/20160.430.440.420.44577,044
10/6/20160.430.440.420.43563,852
10/5/20160.440.440.430.43549,218
10/4/20160.440.440.430.431,032,601
10/3/20160.460.470.430.442,790,080
9/30/20160.450.460.410.447,729,233
9/29/20160.460.470.450.45673,007
9/28/20160.460.470.460.46787,865
9/27/20160.480.480.450.452,081,645
9/26/20160.490.490.480.49470,849
9/23/20160.480.490.480.49584,647
9/22/20160.480.490.480.48794,914
9/21/20160.480.490.470.481,738,048
9/20/20160.460.460.450.46263,900
9/19/20160.460.470.450.45572,100
9/16/20160.450.460.450.45531,151
9/15/20160.450.460.440.44529,289
9/14/20160.470.480.440.451,731,855
9/13/20160.480.480.460.481,525,620
9/12/20160.450.490.440.482,851,876
9/9/20160.440.450.430.441,030,740
9/8/20160.430.440.420.44665,044
9/7/20160.430.430.420.43439,327
9/6/20160.420.430.410.431,010,336
9/2/20160.410.420.400.41322,550
9/1/20160.420.420.410.41312,349
8/31/20160.420.420.410.42405,828
8/30/20160.420.420.410.41490,901
8/29/20160.400.420.400.41337,482
8/26/20160.410.410.390.41655,904
8/25/20160.410.410.400.41482,496
8/24/20160.420.430.410.42402,090
8/23/20160.420.430.420.42641,103
8/22/20160.420.420.410.42471,460
8/19/20160.420.420.410.41390,555
8/18/20160.420.430.410.411,613,962
8/17/20160.390.420.380.421,076,057
8/16/20160.410.410.400.40594,190
8/15/20160.410.410.410.41340,228
8/12/20160.430.430.400.41629,746
8/11/20160.420.430.420.43796,806
8/10/20160.380.430.380.411,502,382
8/9/20160.380.390.380.39208,784
8/8/20160.380.380.370.38718,290
8/5/20160.410.410.340.383,477,865
8/4/20160.410.410.410.41562,974
8/3/20160.420.420.410.42415,970
8/2/20160.420.420.410.42548,296
7/29/20160.440.440.410.42862,617
7/28/20160.450.450.430.44706,373
7/27/20160.450.450.440.44726,194
7/26/20160.430.450.430.45521,271
7/25/20160.420.430.420.43269,385
7/22/20160.440.440.410.42777,600
7/21/20160.440.440.430.44625,035
7/20/20160.440.450.430.441,102,268
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center