UK markets closed

Orbit Garant Drilling Inc. (OGD.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.58000.0000 (0.00%)
At close: 03:37PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.58000.58000.58000.58000.5800-
01 May 20240.58000.58000.58000.58000.5800300
30 Apr 20240.56000.58000.56000.58000.58003,000
29 Apr 20240.59000.59000.59000.59000.59001,500
26 Apr 20240.54000.54000.54000.54000.5400-
25 Apr 20240.58000.58000.54000.54000.540016,500
24 Apr 20240.59000.59000.59000.59000.59002,000
23 Apr 20240.62000.62000.59000.59000.590020,000
22 Apr 20240.62000.62000.62000.62000.62002,200
19 Apr 20240.62000.62000.62000.62000.62008,200
18 Apr 20240.66000.66000.66000.66000.6600-
17 Apr 20240.66000.66000.66000.66000.6600-
16 Apr 20240.66000.66000.66000.66000.6600-
15 Apr 20240.66000.66000.66000.66000.6600-
12 Apr 20240.66000.66000.66000.66000.660023,000
11 Apr 20240.66000.67000.66000.67000.670016,000
10 Apr 20240.66000.67000.66000.67000.670036,900
09 Apr 20240.64000.65000.64000.65000.650028,000
08 Apr 20240.63000.63000.63000.63000.6300-
05 Apr 20240.63000.63000.62000.63000.630026,000
04 Apr 20240.60000.60000.60000.60000.6000-
03 Apr 20240.61000.61000.60000.60000.600050,000
02 Apr 20240.64000.64000.60000.60000.600070,500
01 Apr 20240.65000.65000.65000.65000.650029,900
28 Mar 20240.54000.65000.54000.65000.650013,900
27 Mar 20240.54000.54000.54000.54000.540021,000
26 Mar 20240.54000.54000.54000.54000.5400500
25 Mar 20240.57000.57000.57000.57000.57004,500
22 Mar 20240.58000.58000.58000.58000.5800-
21 Mar 20240.58000.58000.58000.58000.5800-
20 Mar 20240.56000.58000.56000.58000.580031,500
19 Mar 20240.56000.56000.56000.56000.56001,500
18 Mar 20240.58000.58000.58000.58000.5800-
15 Mar 20240.58000.58000.58000.58000.5800-
14 Mar 20240.56000.58000.56000.58000.580040,500
13 Mar 20240.54000.56000.54000.56000.560011,000
12 Mar 20240.53000.53000.53000.53000.5300-
11 Mar 20240.53000.53000.53000.53000.53009,000
08 Mar 20240.51000.54000.51000.53000.530015,400
07 Mar 20240.53000.54000.53000.54000.540013,900
06 Mar 20240.49000.51000.49000.51000.51009,600
05 Mar 20240.50000.50000.50000.50000.500029,000
04 Mar 20240.49000.50000.49000.50000.500026,500
01 Mar 20240.51000.51000.47000.47000.470010,000
29 Feb 20240.47000.47000.47000.47000.47006,000
28 Feb 20240.46000.46000.46000.46000.4600-
27 Feb 20240.47000.47000.46000.46000.46005,000
26 Feb 20240.47000.47000.46000.46000.46009,500
23 Feb 20240.46000.46000.46000.46000.4600-
22 Feb 20240.48000.48000.46000.46000.460031,900
21 Feb 20240.50000.50000.45000.46000.460024,000
20 Feb 20240.50000.51000.50000.50000.500010,700
16 Feb 20240.50000.50000.50000.50000.50006,200
15 Feb 20240.50000.50000.50000.50000.5000-
14 Feb 20240.50000.50000.50000.50000.500087,100
13 Feb 20240.48000.48000.48000.48000.480014,500
12 Feb 20240.48000.49000.43000.49000.490011,800
09 Feb 20240.48000.48000.47000.47000.470070,000
08 Feb 20240.55000.57000.48000.49000.490096,600
07 Feb 20240.55000.55000.55000.55000.5500-
06 Feb 20240.55000.55000.55000.55000.55003,500
05 Feb 20240.59000.59000.59000.59000.5900900
02 Feb 20240.64000.64000.59000.59000.59001,000
01 Feb 20240.61000.61000.60000.60000.60007,000
31 Jan 20240.60000.65000.60000.61000.610057,000
30 Jan 20240.56000.59000.56000.59000.590016,600
29 Jan 20240.54000.54000.54000.54000.5400-
26 Jan 20240.54000.54000.54000.54000.5400-
25 Jan 20240.54000.54000.54000.54000.54003,200
24 Jan 20240.54000.54000.53000.53000.530026,000
23 Jan 20240.55000.55000.55000.55000.55008,000
22 Jan 20240.55000.55000.55000.55000.55008,000
19 Jan 20240.55000.55000.55000.55000.55001,000
18 Jan 20240.56000.57000.56000.56000.560047,600
17 Jan 20240.56000.56000.56000.56000.56001,000
16 Jan 20240.56000.56000.56000.56000.56003,600
15 Jan 20240.53000.56000.53000.56000.560026,300
12 Jan 20240.53000.54000.53000.54000.540010,500
11 Jan 20240.52000.52000.48000.50000.500035,500
10 Jan 20240.54000.54000.53000.53000.530026,600
09 Jan 20240.56000.57000.56000.56000.560022,500
08 Jan 20240.52000.52000.52000.52000.5200-
05 Jan 20240.52000.52000.52000.52000.5200-
04 Jan 20240.56000.59000.52000.52000.520046,000
03 Jan 20240.56000.56000.56000.56000.560015,000
02 Jan 20240.55000.55000.55000.55000.5500-
29 Dec 20230.55000.55000.55000.55000.5500-
28 Dec 20230.55000.56000.55000.55000.550060,600
27 Dec 20230.54000.54000.54000.54000.54007,700
22 Dec 20230.52000.54000.52000.54000.54005,500
21 Dec 20230.55000.55000.55000.55000.55009,000
20 Dec 20230.54000.54000.51000.51000.51005,500
19 Dec 20230.54000.54000.54000.54000.54005,000
18 Dec 20230.50000.50000.50000.50000.50003,000
15 Dec 20230.54000.54000.54000.54000.5400-
14 Dec 20230.54000.54000.54000.54000.540023,500
13 Dec 20230.51000.51000.50000.50000.500011,000
12 Dec 20230.54000.56000.54000.55000.550022,000
11 Dec 20230.53000.54000.52000.52000.520021,000
08 Dec 20230.48000.56000.48000.52000.520070,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...