$0.45 0.00 (%) Orbite Technologies Inc - Toronto Stock Exchange

Sep. 27, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORT.TO historical data

Date Open High Low Close Volume
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
7/19/20160.420.450.420.442,535,193
7/18/20160.410.410.400.41390,547
7/15/20160.410.410.400.40606,577
7/14/20160.410.410.400.41959,623
7/13/20160.420.420.400.412,225,163
7/12/20160.410.440.400.424,305,815
7/11/20160.340.400.340.393,831,023
7/8/20160.340.340.330.34732,516
7/7/20160.330.340.330.341,175,390
7/6/20160.330.340.330.33392,111
7/5/20160.330.330.330.33485,913
7/4/20160.310.350.310.341,454,361
6/30/20160.310.310.300.31393,816
6/29/20160.310.310.310.31236,805
6/28/20160.310.310.310.31141,192
6/27/20160.310.310.300.30455,678
6/24/20160.310.310.310.31573,600
6/23/20160.310.320.310.32796,510
6/22/20160.310.320.310.32620,487
6/21/20160.310.310.300.31528,976
6/20/20160.310.320.300.31563,742
6/17/20160.310.310.300.31230,610
6/16/20160.310.310.300.30496,248
6/15/20160.310.310.310.31467,801
6/14/20160.310.310.310.31352,536
6/13/20160.310.320.310.31433,777
6/10/20160.310.310.300.30404,420
6/9/20160.310.310.300.30336,621
6/8/20160.320.320.310.31509,474
6/7/20160.310.320.310.32932,801
6/6/20160.310.310.300.31486,662
6/3/20160.310.310.300.311,617,002
6/2/20160.310.320.310.311,247,932
6/1/20160.290.310.290.311,744,105
5/31/20160.300.320.290.292,313,559
5/30/20160.270.310.270.312,385,912
5/27/20160.280.280.270.28299,650
5/26/20160.270.280.270.28341,317
5/25/20160.270.280.270.27375,411
5/24/20160.280.280.270.27430,153
5/20/20160.270.270.270.27405,889
5/19/20160.270.270.260.26324,857
5/18/20160.270.270.260.26342,577
5/17/20160.270.280.260.27464,489
5/16/20160.280.280.260.261,061,199
5/13/20160.290.290.270.271,444,817
5/12/20160.270.310.270.292,764,833
5/11/20160.270.270.260.27298,456
5/10/20160.270.270.260.26117,212
5/9/20160.270.270.260.27249,186
5/6/20160.270.270.270.27717,665
5/5/20160.280.280.270.27529,792
  • Showing 1-100 of 1,243 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center