ORI.CN - Orion Nutraceuticals Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.09500.09500.09500.09500.0950-
Sep 12, 20190.09500.09500.09500.09500.095010,000
Sep 11, 2019------
Sep 10, 20190.06500.11000.06500.11000.110093,000
Sep 09, 20190.06000.06000.06000.06000.0600-
Sep 06, 20190.06000.06000.06000.06000.0600-
Sep 05, 20190.06000.06000.06000.06000.0600-
Sep 04, 20190.06000.06000.06000.06000.0600-
Sep 03, 20190.06000.06000.06000.06000.060012,020
Aug 30, 20190.08500.08500.08500.08500.0850-
Aug 29, 20190.08500.08500.08500.08500.0850-
Aug 28, 20190.08500.08500.08500.08500.08501,800
Aug 27, 20190.06000.06000.06000.06000.06002,500
Aug 26, 20190.09000.09500.08500.09500.09506,000
Aug 23, 20190.06000.06000.06000.06000.06002,000
Aug 22, 20190.06000.06000.06000.06000.0600-
Aug 21, 20190.06000.06000.06000.06000.0600-
Aug 20, 20190.06000.06000.06000.06000.0600-
Aug 19, 20190.06500.06500.06000.06000.060045,000
Aug 16, 20190.08000.08000.08000.08000.0800-
Aug 15, 20190.08000.08000.08000.08000.080010,000
Aug 14, 20190.08000.08000.08000.08000.08006,000
Aug 13, 20190.08000.08000.08000.08000.080011,750
Aug 12, 20190.08000.08000.08000.08000.0800-
Aug 09, 20190.08000.08000.08000.08000.0800-
Aug 08, 20190.08000.08000.08000.08000.08003,000
Aug 07, 20190.08000.08000.08000.08000.080024,000
Aug 06, 20190.08000.08000.08000.08000.08003,000
Aug 02, 20190.07000.07000.07000.07000.07001,500
Aug 01, 20190.08500.08500.08500.08500.0850-
Jul 31, 20190.08500.08500.08500.08500.0850-
Jul 30, 20190.09000.09000.08500.08500.085094,000
Jul 29, 20190.09500.09500.09500.09500.095058,000
Jul 26, 20190.09000.09000.09000.09000.0900-
Jul 25, 20190.09000.09000.09000.09000.0900-
Jul 24, 20190.09000.09000.09000.09000.0900-
Jul 23, 20190.09000.10000.09000.09000.090032,576
Jul 22, 20190.11000.11000.11000.11000.1100-
Jul 19, 20190.11000.11000.11000.11000.11001,000
Jul 18, 20190.11000.11000.11000.11000.1100-
Jul 17, 20190.10000.11000.10000.11000.11002,247
Jul 16, 20190.10000.10000.10000.10000.10001,000
Jul 15, 20190.09000.09000.09000.09000.090025,000
Jul 12, 20190.09500.09500.09000.09000.09002,150
Jul 11, 20190.09000.09000.09000.09000.0900-
Jul 10, 20190.09000.09000.09000.09000.0900-
Jul 09, 20190.08500.09000.08500.09000.090056,000
Jul 08, 20190.08000.08500.08000.08500.085015,085
Jul 05, 20190.08000.08000.07000.08000.0800113,320
Jul 04, 20190.09000.09000.09000.09000.0900-
Jul 03, 20190.09000.09000.09000.09000.09004,000
Jul 02, 20190.09500.09500.07500.07500.075033,100
Jun 28, 20190.09000.09500.09000.09000.090039,000
Jun 27, 20190.07000.07000.07000.07000.0700-
Jun 26, 20190.07000.07000.07000.07000.0700-
Jun 25, 20190.07000.07000.07000.07000.07001,000
Jun 24, 20190.07500.07500.07000.07000.070023,000
Jun 21, 20190.07000.07000.07000.07000.07002,500
Jun 20, 20190.07500.07500.07000.07000.070095,868
Jun 19, 20190.08500.08500.07500.07500.075049,500
Jun 18, 20190.07500.07500.07500.07500.0750-
Jun 17, 20190.10000.10000.07500.07500.075076,200
Jun 14, 20190.10000.10000.10000.10000.100011,395
Jun 13, 20190.09500.10000.07000.07000.070028,300
Jun 12, 20190.10000.10000.10000.10000.100050,550
Jun 11, 20190.10500.11000.10000.10000.100012,692
Jun 10, 20190.13500.14000.10500.10500.105041,100
Jun 07, 20190.14000.14000.14000.14000.1400-
Jun 06, 20190.14000.14000.14000.14000.1400-
Jun 05, 20190.14000.14000.14000.14000.140014,000
Jun 04, 20190.14500.14500.10000.10000.1000157,500
Jun 03, 20190.16000.16000.15000.15000.150018,400
May 31, 20190.16000.16000.16000.16000.160026,745
May 30, 20190.17500.17500.16000.17500.175026,040
May 29, 20190.18000.18000.16500.16500.165010,574
May 28, 20190.17500.18500.17500.18000.180051,944
May 27, 20190.18500.18500.18500.18500.1850-
May 24, 20190.19000.19000.18500.18500.185020,000
May 23, 20190.17000.19000.16500.19000.190099,798
May 22, 20190.18000.18500.17000.17000.170082,879
May 21, 20190.17000.18000.16000.18000.1800120,076
May 17, 20190.16500.17000.15000.16500.165043,520
May 16, 20190.16000.16500.15000.15000.1500143,760
May 15, 20190.17000.17000.16000.16000.160028,944
May 14, 20190.19000.19000.19000.19000.19008,500
May 13, 20190.20000.20500.17500.19500.195064,233
May 10, 20190.18000.18000.18000.18000.180028,320
May 09, 20190.15000.15000.15000.15000.150016,700
May 08, 20190.15000.15000.13000.15000.150015,200
May 07, 20190.15000.15000.15000.15000.15008,000
May 06, 20190.15000.15000.15000.15000.150025,000
May 03, 20190.13500.13500.13500.13500.13505,500
May 02, 20190.13500.13500.13500.13500.1350-
May 01, 20190.15000.15000.13500.13500.135046,000
Apr 30, 20190.14000.17000.14000.17000.170010,350
Apr 29, 20190.17000.17000.14000.14000.140042,214
Apr 26, 20190.16500.16500.16500.16500.1650-
Apr 25, 20190.16500.16500.16500.16500.165025,000
Apr 24, 20190.17000.17000.17000.17000.1700-
Apr 23, 20190.15000.17000.15000.17000.17003,090
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...