Orbit Garant Drilling Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.550	0.550	0.480	0.540	0.540	19,200
2023-12-05	0.540	0.540	0.540	0.540	0.540	2,300
2023-12-04	0.580	0.580	0.530	0.530	0.530	8,500
2023-12-01	0.530	0.560	0.530	0.560	0.560	12,500
2023-11-30	0.560	0.570	0.560	0.570	0.570	37,600
2023-11-29	0.520	0.560	0.520	0.560	0.560	7,300
2023-11-28	0.500	0.500	0.500	0.500	0.500	2,500
2023-11-27	0.460	0.460	0.460	0.460	0.460	3,300
2023-11-24	0.480	0.550	0.480	0.510	0.510	3,000
2023-11-23	0.500	0.500	0.450	0.460	0.460	25,000
2023-11-22	0.460	0.510	0.460	0.510	0.510	54,000
2023-11-21	0.490	0.490	0.490	0.490	0.490	0
2023-11-20	0.490	0.490	0.490	0.490	0.490	3,100
2023-11-17	0.500	0.500	0.500	0.500	0.500	12,000
2023-11-16	0.500	0.500	0.500	0.500	0.500	0
2023-11-15	0.520	0.530	0.490	0.500	0.500	34,500
2023-11-14	0.520	0.520	0.520	0.520	0.520	2,000
2023-11-13	0.550	0.550	0.510	0.510	0.510	5,000
2023-11-10	0.510	0.510	0.490	0.490	0.490	2,500
2023-11-09	0.550	0.550	0.500	0.520	0.520	12,400
2023-11-08	0.610	0.610	0.550	0.550	0.550	35,000
2023-11-07	0.560	0.600	0.560	0.600	0.600	9,000
2023-11-06	0.580	0.580	0.550	0.550	0.550	5,100
2023-11-03	0.620	0.620	0.620	0.620	0.620	3,000
2023-11-02	0.600	0.600	0.600	0.600	0.600	31,500
2023-11-01	0.550	0.550	0.550	0.550	0.550	0
2023-10-31	0.570	0.570	0.550	0.550	0.550	7,000
2023-10-30	0.550	0.550	0.550	0.550	0.550	1,000
2023-10-27	0.550	0.550	0.550	0.550	0.550	50,500
2023-10-26	0.550	0.550	0.540	0.550	0.550	32,500
2023-10-25	0.600	0.600	0.600	0.600	0.600	0
2023-10-24	0.600	0.600	0.600	0.600	0.600	11,500
2023-10-23	0.600	0.600	0.600	0.600	0.600	12,500
2023-10-20	0.600	0.600	0.590	0.590	0.590	48,600
2023-10-19	0.590	0.590	0.590	0.590	0.590	9,000
2023-10-18	0.600	0.600	0.600	0.600	0.600	5,200
2023-10-17	0.610	0.610	0.610	0.610	0.610	0
2023-10-16	0.600	0.610	0.600	0.610	0.610	18,500
2023-10-13	0.590	0.590	0.590	0.590	0.590	700
2023-10-12	0.540	0.550	0.540	0.550	0.550	5,100
2023-10-11	0.530	0.530	0.530	0.530	0.530	3,000
2023-10-10	0.520	0.520	0.520	0.520	0.520	0
2023-10-06	0.540	0.540	0.520	0.520	0.520	9,000
2023-10-05	0.540	0.540	0.540	0.540	0.540	0
2023-10-04	0.540	0.540	0.540	0.540	0.540	17,500
2023-10-03	0.550	0.550	0.540	0.540	0.540	10,500
2023-10-02	0.580	0.580	0.550	0.550	0.550	26,600
2023-09-29	0.580	0.590	0.580	0.580	0.580	44,500
2023-09-28	0.600	0.610	0.600	0.600	0.600	17,000
2023-09-27	0.590	0.600	0.590	0.600	0.600	27,100
2023-09-26	0.620	0.620	0.590	0.590	0.590	89,500
2023-09-25	0.620	0.620	0.610	0.610	0.610	11,000
2023-09-22	0.640	0.640	0.640	0.640	0.640	0
2023-09-21	0.640	0.640	0.640	0.640	0.640	31,000
2023-09-20	0.650	0.660	0.610	0.610	0.610	41,500
2023-09-19	0.690	0.690	0.680	0.680	0.680	1,400
2023-09-18	0.700	0.700	0.700	0.700	0.700	0
2023-09-15	0.700	0.700	0.700	0.700	0.700	11,000
2023-09-14	0.700	0.700	0.700	0.700	0.700	121,500
2023-09-13	0.700	0.700	0.700	0.700	0.700	0

← NewerPage 13 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.