$0.24 +0.01 (%) Orbite Technologies Inc - TSX

Aug. 31, 2015 | 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
8/31/20150.230.240.220.24327,180
8/28/20150.230.230.230.23220,861
8/27/20150.230.240.220.24142,025
8/26/20150.230.230.220.23404,908
8/25/20150.220.230.220.22221,227
8/24/20150.230.230.200.221,239,505
8/21/20150.230.230.230.23263,566
8/20/20150.240.240.230.23382,268
8/19/20150.240.240.230.23151,500
8/18/20150.240.240.240.24200,010
8/17/20150.240.250.230.23659,418
8/14/20150.240.240.230.24173,895
8/13/20150.240.250.230.23671,687
8/12/20150.240.240.230.24237,570
8/11/20150.240.240.230.24315,064
8/10/20150.240.250.240.24224,515
8/7/20150.240.250.240.24234,853
8/6/20150.240.250.240.24309,964
8/5/20150.240.250.240.24321,975
8/4/20150.250.250.240.24341,432
7/31/20150.250.280.240.253,850,697
7/30/20150.250.250.240.25495,359
7/29/20150.240.250.230.25694,978
7/28/20150.230.240.230.23520,068
7/27/20150.230.230.220.23249,519
7/24/20150.230.230.220.23220,052
7/23/20150.220.230.220.22135,810
7/22/20150.230.240.220.23404,143
7/21/20150.230.230.230.23188,235
7/20/20150.230.230.200.23797,706
7/17/20150.230.240.230.23216,708
7/16/20150.230.240.230.24290,245
7/15/20150.230.240.230.23339,761
7/14/20150.240.240.230.23115,440
7/13/20150.240.240.230.24178,117
7/10/20150.240.240.230.24446,513
7/9/20150.240.240.230.23574,529
7/8/20150.250.250.240.24977,047
7/7/20150.250.250.240.25351,403
7/6/20150.250.250.240.25391,562
7/3/20150.250.250.240.25381,465
7/2/20150.240.250.240.25648,620
6/30/20150.250.250.240.25271,676
6/29/20150.250.250.240.25330,092
6/26/20150.240.250.240.24305,305
6/25/20150.240.250.240.24311,195
6/24/20150.240.250.240.25413,708
6/23/20150.250.260.240.24510,366
6/22/20150.250.250.240.25284,300
6/19/20150.250.250.230.25294,729
6/18/20150.250.250.240.25360,380
6/17/20150.240.250.240.25595,297
6/16/20150.250.250.240.24189,919
6/15/20150.250.250.240.25600,115
6/12/20150.250.250.200.253,285,489
6/11/20150.260.260.250.26535,966
6/10/20150.260.260.250.26266,263
6/9/20150.250.260.250.25525,671
6/8/20150.250.250.250.25240,320
6/5/20150.250.250.250.25116,791
6/4/20150.260.260.250.25263,526
6/3/20150.260.260.250.25544,349
6/2/20150.260.260.250.261,408,734
6/1/20150.260.260.250.25451,215
5/29/20150.250.260.250.26303,866
5/28/20150.260.260.250.25548,523
5/27/20150.260.260.260.25406,248
5/26/20150.260.260.250.261,784,942
5/25/20150.260.260.250.25551,421
5/22/20150.260.260.260.26387,500
5/21/20150.260.260.250.26487,187
5/20/20150.260.260.250.26894,718
5/19/20150.260.260.260.26226,678
5/15/20150.260.270.250.26947,327
5/14/20150.260.260.250.25271,435
5/13/20150.260.260.250.25541,893
5/12/20150.260.260.250.26877,340
5/11/20150.260.260.260.261,198,135
5/8/20150.260.260.260.26299,948
5/7/20150.260.260.260.26881,487
5/6/20150.260.260.250.261,740,347
5/5/20150.250.280.240.255,096,709
5/4/20150.250.250.240.251,494,223
5/1/20150.250.260.240.252,040,846
4/30/20150.250.260.250.25698,500
4/29/20150.260.260.250.252,193,086
4/28/20150.260.260.260.26951,579
4/27/20150.270.270.260.261,996,538
4/24/20150.260.260.260.26536,281
4/23/20150.270.270.260.261,135,493
4/22/20150.270.270.260.26664,575
4/21/20150.260.270.260.26663,691
4/20/20150.270.270.250.26893,305
4/17/20150.270.270.260.27861,475
4/16/20150.270.270.270.27571,342
4/15/20150.270.280.270.27796,778
4/14/20150.280.280.270.271,132,788
4/13/20150.280.280.270.281,083,210
4/10/20150.280.280.270.27774,756
4/9/20150.280.290.270.272,911,492
  • Showing 1-100 of 973 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!