$0.32 -0.02 (%) Orbite Aluminae Inc - TSX

Mar. 27, 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
3/27/20150.340.340.310.322,628,039
3/26/20150.330.350.330.342,582,640
3/25/20150.310.330.310.321,875,660
3/24/20150.360.370.310.3211,601,609
3/23/20150.400.410.390.40866,476
3/20/20150.450.450.390.412,719,657
3/19/20150.380.450.380.435,538,648
3/18/20150.340.370.340.371,802,379
3/17/20150.330.350.330.341,162,032
3/16/20150.360.380.330.343,362,313
3/13/20150.310.380.310.362,231,222
3/12/20150.310.320.310.32900,924
3/11/20150.310.320.300.321,372,101
3/10/20150.300.300.290.29346,387
3/9/20150.290.300.290.30323,721
3/6/20150.310.310.290.291,016,337
3/5/20150.310.310.300.31328,134
3/4/20150.310.310.300.31437,893
3/3/20150.310.320.310.31279,124
3/2/20150.320.320.310.31765,153
2/27/20150.310.310.300.31595,242
2/26/20150.310.320.300.301,639,345
2/25/20150.290.310.280.30990,826
2/24/20150.290.290.280.29680,620
2/23/20150.300.310.290.29932,648
2/20/20150.300.310.290.29636,907
2/19/20150.300.300.290.30293,015
2/18/20150.300.310.290.30706,752
2/17/20150.320.330.290.291,876,328
2/13/20150.280.280.270.28411,897
2/12/20150.270.280.270.28221,511
2/11/20150.270.270.270.27146,830
2/10/20150.280.280.270.27151,019
2/9/20150.280.280.270.28192,816
2/6/20150.280.280.270.27337,969
2/5/20150.280.280.270.28244,708
2/4/20150.290.290.280.28233,651
2/3/20150.260.290.260.28482,851
2/2/20150.260.260.250.26947,924
1/30/20150.280.280.270.27707,000
1/29/20150.290.300.290.29203,218
1/28/20150.300.300.280.29253,094
1/27/20150.300.300.290.29141,473
1/26/20150.300.310.290.30274,216
1/23/20150.310.310.290.29622,260
1/22/20150.310.310.300.31224,820
1/21/20150.310.320.300.30246,004
1/20/20150.320.320.310.32215,633
1/19/20150.310.320.310.32106,185
1/16/20150.310.320.310.31314,083
1/15/20150.310.320.300.30305,267
1/14/20150.320.320.310.31188,324
1/13/20150.320.330.310.31250,818
1/12/20150.320.330.310.33364,162
1/9/20150.350.350.310.32978,137
1/8/20150.320.380.320.352,346,167
1/7/20150.290.310.290.31253,581
1/6/20150.300.300.290.29498,372
1/5/20150.300.300.280.29427,584
1/2/20150.290.290.280.29287,330
12/31/20140.290.290.270.28190,433
12/30/20140.290.290.280.28367,789
12/29/20140.270.290.270.28506,878
12/24/20140.260.270.260.26320,528
12/23/20140.260.270.260.26467,023
12/22/20140.270.280.260.26786,114
12/19/20140.310.310.270.28797,704
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
  • Showing 1-100 of 866 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center