ORI.CN - Orion Nutraceuticals Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 20200.51000.51000.51000.51000.51001,560
Jul. 09, 20200.60000.60000.60000.60000.60001,004
Jul. 08, 20200.60000.60000.60000.60000.6000-
Jul. 07, 20200.60000.60000.60000.60000.6000-
Jul. 06, 20200.60000.60000.60000.60000.6000-
Jul. 03, 20200.60000.60000.60000.60000.60002,500
Jul. 02, 20200.60000.60000.60000.60000.6000-
Jun. 30, 20200.60000.60000.60000.60000.6000-
Jun. 29, 20200.60000.60000.60000.60000.60002,000
Jun. 26, 20200.65000.65000.65000.65000.65003,837
Jun. 25, 20200.43000.75000.43000.70000.700021,000
Jun. 24, 20200.36500.36500.35000.35000.350010,420
Jun. 23, 20200.40000.40000.40000.40000.4000-
Jun. 22, 20200.42000.43000.40000.40000.400023,000
Jun. 19, 20200.48000.48000.48000.48000.4800-
Jun. 18, 20200.48000.48000.48000.48000.4800-
Jun. 17, 20200.48000.48000.48000.48000.4800-
Jun. 16, 20200.48000.48000.48000.48000.4800-
Jun. 15, 20200.48000.48000.48000.48000.4800-
Jun. 12, 20200.48000.48000.48000.48000.4800500
Jun. 11, 20200.50000.50000.50000.50000.5000-
Jun. 10, 20200.49500.50000.49500.50000.500073,400
Jun. 09, 20200.59000.60000.59000.60000.600013,500
Jun. 08, 20200.60000.60000.60000.60000.60001,006
Jun. 05, 20200.45000.45000.45000.45000.45001,788
Jun. 04, 20200.33000.56000.33000.56000.560093,150
Jun. 03, 20200.27000.27000.27000.27000.2700-
Jun. 02, 20200.28000.28000.27000.27000.27002,500
Jun. 01, 20200.27500.29000.27000.29000.290062,834
May 29, 20200.35000.35000.33000.33000.330010,000
May 28, 20200.28000.29000.28000.28500.285013,540
May 27, 20200.23000.39000.23000.31000.3100175,903
May 26, 20200.16000.25000.14500.22000.2200309,560
May 25, 20200.22500.22500.14000.14000.1400194,040
May 22, 20200.25000.25000.25000.25000.25002,903
May 21, 20200.37500.37500.37500.37500.3750-
May 21, 20201:25 Stock Split
May 20, 20200.25000.37500.25000.37500.37505,992
May 19, 20200.50000.50000.50000.50000.5000-
May 15, 20200.37500.50000.37500.50000.50001,357
May 14, 20200.25000.37500.25000.37500.375026,660
May 13, 20200.50000.50000.50000.50000.5000-
May 12, 20200.50000.50000.50000.50000.5000-
May 11, 20200.50000.50000.50000.50000.5000-
May 08, 20200.02000.02000.02000.02000.0200-
May 07, 20200.02000.02000.02000.02000.0200-
May 06, 20200.02000.02000.02000.02000.0200-
May 05, 20200.02000.02000.02000.02000.0200-
May 04, 20200.02000.02000.02000.02000.0200-
May 01, 20200.02000.02000.02000.02000.0200-
Apr. 30, 20200.02000.02000.02000.02000.0200-
Apr. 29, 20200.02000.02000.02000.02000.020023,000
Apr. 28, 20200.01000.01000.01000.01000.0100-
Apr. 27, 20200.02000.02000.01000.01000.010069,329
Apr. 24, 20200.01500.01500.01500.01500.0150-
Apr. 23, 20200.01500.01500.01500.01500.0150-
Apr. 22, 20200.01500.01500.01500.01500.01501,000
Apr. 21, 20200.01500.01500.01500.01500.01504,000
Apr. 20, 20200.01500.01500.01500.01500.0150-
Apr. 17, 20200.01500.01500.01500.01500.0150-
Apr. 16, 20200.01500.01500.01500.01500.0150-
Apr. 15, 20200.01500.01500.01500.01500.0150-
Apr. 14, 20200.04500.05000.01500.01500.015070,000
Apr. 13, 20200.03000.03000.03000.03000.03001,000
Apr. 09, 20200.03000.03000.03000.03000.0300-
Apr. 08, 20200.03000.03000.03000.03000.0300-
Apr. 07, 20200.03000.03000.03000.03000.0300-
Apr. 06, 20200.03000.03000.03000.03000.0300-
Apr. 03, 20200.03000.03000.03000.03000.0300-
Apr. 02, 20200.03000.03000.03000.03000.0300-
Apr. 01, 20200.03000.03000.03000.03000.0300-
Mar. 31, 20200.03000.03000.03000.03000.0300-
Mar. 30, 20200.03000.03000.03000.03000.0300-
Mar. 27, 20200.03000.03000.03000.03000.0300-
Mar. 26, 20200.03000.03000.03000.03000.0300-
Mar. 25, 20200.03000.03000.03000.03000.0300-
Mar. 24, 20200.03000.03000.03000.03000.0300-
Mar. 23, 20200.03000.03000.03000.03000.0300-
Mar. 20, 20200.03000.03000.03000.03000.03001,700
Mar. 19, 20200.03000.03000.03000.03000.0300-
Mar. 18, 20200.03000.03000.03000.03000.0300-
Mar. 17, 20200.03000.03000.03000.03000.03005,000
Mar. 16, 20200.03000.03000.03000.03000.0300-
Mar. 13, 20200.03000.03000.03000.03000.030035,500
Mar. 12, 20200.03000.03000.03000.03000.0300-
Mar. 11, 20200.03000.03000.03000.03000.0300-
Mar. 10, 20200.03000.03000.03000.03000.0300-
Mar. 09, 20200.03000.03000.03000.03000.03001,000
Mar. 06, 20200.03000.03000.03000.03000.0300-
Mar. 05, 20200.03000.03000.03000.03000.0300-
Mar. 04, 20200.03000.03000.03000.03000.0300-
Mar. 03, 20200.03000.03000.03000.03000.0300-
Mar. 02, 20200.03000.03000.03000.03000.0300-
Feb. 28, 20200.03000.03000.03000.03000.0300-
Feb. 27, 20200.03000.03000.03000.03000.030060,000
Feb. 26, 20200.02500.02500.02500.02500.0250-
Feb. 25, 20200.02500.02500.02500.02500.0250-
Feb. 24, 20200.03000.03000.02500.02500.025080,000
Feb. 21, 20200.03500.03500.03500.03500.0350-
Feb. 20, 20200.03500.03500.03500.03500.0350-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...