$0.28 -0.01 (%) Orbite Aluminae Inc - TSX

Dec. 19, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ORT.TO historical data

Date Open High Low Close Volume
12/18/20140.260.320.260.291,462,528
12/17/20140.240.260.230.26818,995
12/16/20140.230.240.210.242,135,253
12/15/20140.270.270.220.241,467,312
12/12/20140.260.290.240.264,865,794
12/11/20140.330.330.320.32383,372
12/10/20140.330.340.320.33463,539
12/9/20140.340.340.320.33596,473
12/8/20140.340.340.330.34654,819
12/5/20140.350.350.340.35189,506
12/4/20140.360.360.350.35353,215
12/3/20140.360.360.350.35267,021
12/2/20140.360.360.350.36122,131
12/1/20140.360.370.350.36243,604
11/28/20140.360.370.360.36233,814
11/27/20140.370.370.360.36193,475
11/26/20140.370.370.360.37308,411
11/25/20140.360.370.360.36173,734
11/24/20140.360.370.360.36209,111
11/21/20140.360.360.350.36407,973
11/20/20140.360.360.350.35199,010
11/19/20140.370.370.360.36430,473
11/18/20140.370.370.360.36340,911
11/17/20140.370.370.360.37137,117
11/14/20140.360.370.360.37203,655
11/13/20140.360.370.360.36216,757
11/12/20140.370.370.360.36484,048
11/11/20140.380.380.370.37187,500
11/10/20140.390.390.370.37356,958
11/7/20140.380.390.380.38296,868
11/6/20140.400.400.370.37711,545
11/5/20140.380.410.380.39457,200
11/4/20140.370.370.370.37300,672
11/3/20140.370.380.360.37259,843
10/31/20140.380.380.360.38686,969
10/30/20140.370.400.340.372,045,217
10/29/20140.420.440.420.43388,801
10/28/20140.450.450.430.43579,642
10/27/20140.400.450.400.43995,794
10/24/20140.380.390.380.39343,041
10/23/20140.380.390.370.38253,400
10/22/20140.390.390.370.38392,526
10/21/20140.400.400.380.38383,489
10/20/20140.390.400.380.39134,890
10/17/20140.390.400.390.40389,299
10/16/20140.380.390.360.39918,133
10/15/20140.390.400.370.37772,821
10/14/20140.400.400.380.38396,434
10/10/20140.390.410.380.40826,729
10/9/20140.420.420.390.391,016,719
10/8/20140.420.420.410.42447,666
10/7/20140.420.430.410.41273,310
10/6/20140.420.430.420.42253,155
10/3/20140.430.440.420.42288,755
10/2/20140.460.470.410.431,471,804
10/1/20140.480.480.470.47394,198
9/30/20140.470.470.470.47171,851
9/29/20140.470.480.470.47186,161
9/26/20140.470.480.470.47217,271
9/25/20140.480.480.470.47646,527
9/24/20140.470.490.470.48573,315
9/23/20140.470.470.470.47105,557
9/22/20140.470.470.470.47480,813
9/19/20140.480.480.470.47504,587
9/18/20140.490.490.470.47768,032
9/17/20140.460.480.450.47836,290
9/16/20140.470.480.460.46328,930
9/15/20140.500.510.470.471,236,069
9/12/20140.450.500.450.483,110,198
9/11/20140.420.450.420.45779,687
9/10/20140.410.420.410.42196,731
9/9/20140.410.420.410.41190,845
9/8/20140.410.420.400.41404,568
9/5/20140.420.420.410.42240,184
9/4/20140.420.420.400.41647,799
9/3/20140.430.440.420.42282,614
9/2/20140.430.430.410.42517,371
8/29/20140.440.440.420.43390,126
8/28/20140.430.450.430.43297,865
8/27/20140.440.450.440.44177,231
8/26/20140.440.450.440.44365,475
8/25/20140.440.450.440.44487,170
8/22/20140.420.440.410.44279,024
8/21/20140.420.420.410.42294,552
8/20/20140.420.420.410.42341,773
8/19/20140.440.450.420.42707,186
8/18/20140.450.450.430.43345,524
8/15/20140.430.450.430.43428,579
8/14/20140.420.460.420.431,257,873
8/13/20140.410.420.400.421,056,755
8/12/20140.440.440.390.422,235,103
8/11/20140.450.450.440.44387,101
8/8/20140.460.470.440.451,280,831
8/7/20140.510.510.440.472,098,634
8/6/20140.520.520.510.51263,170
8/5/20140.520.520.500.51439,792
8/1/20140.530.530.500.51464,880
7/31/20140.530.530.510.53897,301
7/30/20140.540.570.530.541,188,784
7/29/20140.520.530.520.52560,092
  • Showing 1-100 of 799 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center