Toronto - Free Realtime Quote CAD

Orbit Garant Drilling Inc. (OGD.TO)

Compare
0.7000 0.0000 (0.00%)
As of October 23 at 3:59 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 0.6900 0.7050 0.6900 0.7000 0.7000 19,010
Oct 22, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 15,000
Oct 21, 2024 0.6700 0.6900 0.6700 0.6800 0.6800 45,400
Oct 18, 2024 0.6500 0.6700 0.6200 0.6400 0.6400 113,100
Oct 17, 2024 0.6700 0.6900 0.6500 0.6500 0.6500 61,000
Oct 16, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 65,000
Oct 15, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 11, 2024 0.6300 0.6300 0.6000 0.6000 0.6000 9,500
Oct 10, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Oct 9, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Oct 8, 2024 0.6200 0.6300 0.6200 0.6300 0.6300 21,100
Oct 7, 2024 0.5800 0.6000 0.5800 0.6000 0.6000 40,000
Oct 4, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 6,000
Oct 3, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 15,000
Oct 2, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Oct 1, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 25,000
Sep 30, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Sep 27, 2024 0.5700 0.5800 0.5600 0.5800 0.5800 36,000
Sep 26, 2024 0.6000 0.6000 0.5400 0.5500 0.5500 87,600
Sep 25, 2024 0.5800 0.6000 0.5800 0.6000 0.6000 7,000
Sep 24, 2024 0.5400 0.5800 0.5400 0.5800 0.5800 21,800
Sep 23, 2024 0.5200 0.5200 0.4700 0.4800 0.4800 111,200
Sep 20, 2024 0.6000 0.6000 0.5400 0.5400 0.5400 102,800
Sep 19, 2024 0.5200 0.5600 0.5200 0.5300 0.5300 8,000
Sep 18, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 10,000
Sep 17, 2024 0.5400 0.5500 0.5100 0.5400 0.5400 20,300
Sep 16, 2024 0.5600 0.5600 0.5500 0.5600 0.5600 19,500
Sep 13, 2024 0.5700 0.5700 0.5400 0.5600 0.5600 59,600
Sep 12, 2024 0.5600 0.5700 0.5600 0.5700 0.5700 22,000
Sep 11, 2024 0.5200 0.5700 0.5200 0.5600 0.5600 26,000
Sep 10, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Sep 9, 2024 0.5700 0.5700 0.5500 0.5600 0.5600 35,000
Sep 6, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Sep 5, 2024 0.6100 0.6100 0.5900 0.5900 0.5900 6,000
Sep 4, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 2,000
Sep 3, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 1,900
Aug 30, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Aug 29, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 500
Aug 28, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 3,500
Aug 27, 2024 0.6500 0.6600 0.6500 0.6500 0.6500 31,500
Aug 26, 2024 0.6800 0.6900 0.6500 0.6600 0.6600 7,300
Aug 23, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 500
Aug 22, 2024 0.6800 0.7000 0.6600 0.7000 0.7000 17,500
Aug 21, 2024 0.6600 0.7200 0.6600 0.7200 0.7200 4,000
Aug 20, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 500
Aug 19, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Aug 16, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 13,000
Aug 15, 2024 0.6300 0.6300 0.6100 0.6100 0.6100 1,500
Aug 14, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 4,000
Aug 13, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 1,100
Aug 12, 2024 0.6200 0.6200 0.6000 0.6000 0.6000 3,600
Aug 9, 2024 0.5700 0.5900 0.5700 0.5900 0.5900 7,000
Aug 8, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 18,500
Aug 7, 2024 0.6300 0.6400 0.5800 0.5800 0.5800 18,700
Aug 6, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 5,400
Aug 2, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 1,500
Aug 1, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Jul 31, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 12,600
Jul 30, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 18,000
Jul 29, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Jul 26, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Jul 25, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 2,000
Jul 24, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jul 23, 2024 0.6400 0.6500 0.6400 0.6500 0.6500 1,000
Jul 22, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Jul 19, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Jul 18, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Jul 17, 2024 0.6600 0.6600 0.6400 0.6400 0.6400 5,500
Jul 16, 2024 0.6600 0.6600 0.6500 0.6500 0.6500 144,400
Jul 15, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 41,500
Jul 12, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jul 11, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jul 10, 2024 0.6500 0.6900 0.6500 0.6600 0.6600 30,000
Jul 9, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 2,000
Jul 8, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 1,500
Jul 5, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jul 4, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jul 3, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jul 2, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 5,200
Jun 28, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jun 27, 2024 0.6100 0.6600 0.5700 0.6600 0.6600 25,800
Jun 26, 2024 0.6200 0.6200 0.6100 0.6100 0.6100 25,000
Jun 25, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Jun 24, 2024 0.6500 0.6500 0.6200 0.6200 0.6200 9,500
Jun 21, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Jun 20, 2024 0.6300 0.6300 0.6200 0.6200 0.6200 58,400
Jun 19, 2024 0.6400 0.6400 0.6300 0.6300 0.6300 11,000
Jun 18, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 17, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 14, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 13, 2024 0.6600 0.6600 0.6500 0.6500 0.6500 37,000
Jun 12, 2024 0.6600 0.6700 0.6600 0.6700 0.6700 4,500
Jun 11, 2024 0.6600 0.6700 0.6400 0.6500 0.6500 16,700
Jun 10, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 800
Jun 7, 2024 0.6500 0.6500 0.6400 0.6400 0.6400 10,800
Jun 6, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 14,900
Jun 5, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 2,000
Jun 4, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jun 3, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 16,500
May 31, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
May 30, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 16,700
May 29, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 5,500
May 28, 2024 0.6900 0.6900 0.6600 0.6600 0.6600 17,500
May 27, 2024 0.6600 0.6700 0.6600 0.6700 0.6700 6,600
May 24, 2024 0.6600 0.6800 0.6600 0.6600 0.6600 16,000
May 23, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 9,500
May 22, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 1,000
May 21, 2024 0.6600 0.7000 0.6600 0.6900 0.6900 66,200
May 17, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
May 16, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 800
May 15, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 15,900
May 14, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 18,300
May 13, 2024 0.6500 0.6500 0.6200 0.6200 0.6200 13,600
May 10, 2024 0.6600 0.6900 0.6600 0.6900 0.6900 16,500
May 9, 2024 0.6700 0.6700 0.6200 0.6600 0.6600 6,500
May 8, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
May 7, 2024 0.6100 0.6300 0.6100 0.6300 0.6300 11,500
May 6, 2024 0.6000 0.6100 0.5900 0.6100 0.6100 25,500
May 3, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
May 2, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
May 1, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 300
Apr 30, 2024 0.5600 0.5800 0.5600 0.5800 0.5800 3,000
Apr 29, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 1,500
Apr 26, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Apr 25, 2024 0.5800 0.5800 0.5400 0.5400 0.5400 16,500
Apr 24, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 2,000
Apr 23, 2024 0.6200 0.6200 0.5900 0.5900 0.5900 20,000
Apr 22, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 2,200
Apr 19, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 8,200
Apr 18, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Apr 17, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Apr 16, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Apr 15, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Apr 12, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 23,000
Apr 11, 2024 0.6600 0.6700 0.6600 0.6700 0.6700 16,000
Apr 10, 2024 0.6600 0.6700 0.6600 0.6700 0.6700 36,900
Apr 9, 2024 0.6400 0.6500 0.6400 0.6500 0.6500 28,000
Apr 8, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Apr 5, 2024 0.6300 0.6300 0.6200 0.6300 0.6300 26,000
Apr 4, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Apr 3, 2024 0.6100 0.6100 0.6000 0.6000 0.6000 50,000
Apr 2, 2024 0.6400 0.6400 0.6000 0.6000 0.6000 70,500
Apr 1, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 29,900
Mar 28, 2024 0.5400 0.6500 0.5400 0.6500 0.6500 13,900
Mar 27, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 21,000
Mar 26, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 500
Mar 25, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 4,500
Mar 22, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Mar 21, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Mar 20, 2024 0.5600 0.5800 0.5600 0.5800 0.5800 31,500
Mar 19, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 1,500
Mar 18, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Mar 15, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Mar 14, 2024 0.5600 0.5800 0.5600 0.5800 0.5800 40,500
Mar 13, 2024 0.5400 0.5600 0.5400 0.5600 0.5600 11,000
Mar 12, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Mar 11, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 9,000
Mar 8, 2024 0.5100 0.5400 0.5100 0.5300 0.5300 15,400
Mar 7, 2024 0.5300 0.5400 0.5300 0.5400 0.5400 13,900
Mar 6, 2024 0.4900 0.5100 0.4900 0.5100 0.5100 9,600
Mar 5, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 29,000
Mar 4, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 26,500
Mar 1, 2024 0.5100 0.5100 0.4700 0.4700 0.4700 10,000
Feb 29, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 6,000
Feb 28, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Feb 27, 2024 0.4700 0.4700 0.4600 0.4600 0.4600 5,000
Feb 26, 2024 0.4700 0.4700 0.4600 0.4600 0.4600 9,500
Feb 23, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Feb 22, 2024 0.4800 0.4800 0.4600 0.4600 0.4600 31,900
Feb 21, 2024 0.5000 0.5000 0.4500 0.4600 0.4600 24,000
Feb 20, 2024 0.5000 0.5100 0.5000 0.5000 0.5000 10,700
Feb 16, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 6,200
Feb 15, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Feb 14, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 87,100
Feb 13, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 14,500
Feb 12, 2024 0.4800 0.4900 0.4300 0.4900 0.4900 11,800
Feb 9, 2024 0.4800 0.4800 0.4700 0.4700 0.4700 70,000
Feb 8, 2024 0.5500 0.5700 0.4800 0.4900 0.4900 96,600
Feb 7, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Feb 6, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 3,500
Feb 5, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 900
Feb 2, 2024 0.6400 0.6400 0.5900 0.5900 0.5900 1,000
Feb 1, 2024 0.6100 0.6100 0.6000 0.6000 0.6000 7,000
Jan 31, 2024 0.6000 0.6500 0.6000 0.6100 0.6100 57,000
Jan 30, 2024 0.5600 0.5900 0.5600 0.5900 0.5900 16,600
Jan 29, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Jan 26, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Jan 25, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 3,200
Jan 24, 2024 0.5400 0.5400 0.5300 0.5300 0.5300 26,000
Jan 23, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 8,000
Jan 22, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 8,000
Jan 19, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 1,000
Jan 18, 2024 0.5600 0.5700 0.5600 0.5600 0.5600 47,600
Jan 17, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 1,000
Jan 16, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 3,600
Jan 15, 2024 0.5300 0.5600 0.5300 0.5600 0.5600 26,300
Jan 12, 2024 0.5300 0.5400 0.5300 0.5400 0.5400 10,500
Jan 11, 2024 0.5200 0.5200 0.4800 0.5000 0.5000 35,500
Jan 10, 2024 0.5400 0.5400 0.5300 0.5300 0.5300 26,600
Jan 9, 2024 0.5600 0.5700 0.5600 0.5600 0.5600 22,500
Jan 8, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Jan 5, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Jan 4, 2024 0.5600 0.5900 0.5200 0.5200 0.5200 46,000
Jan 3, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 15,000
Jan 2, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Dec 29, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Dec 28, 2023 0.5500 0.5600 0.5500 0.5500 0.5500 60,600
Dec 27, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 7,700
Dec 22, 2023 0.5200 0.5400 0.5200 0.5400 0.5400 5,500
Dec 21, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 9,000
Dec 20, 2023 0.5400 0.5400 0.5100 0.5100 0.5100 5,500
Dec 19, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 5,000
Dec 18, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 3,000
Dec 15, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Dec 14, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 23,500
Dec 13, 2023 0.5100 0.5100 0.5000 0.5000 0.5000 11,000
Dec 12, 2023 0.5400 0.5600 0.5400 0.5500 0.5500 22,000
Dec 11, 2023 0.5300 0.5400 0.5200 0.5200 0.5200 21,000
Dec 8, 2023 0.4800 0.5600 0.4800 0.5200 0.5200 70,000
Dec 7, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 500
Dec 6, 2023 0.5500 0.5500 0.4800 0.5400 0.5400 19,200
Dec 5, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 2,300
Dec 4, 2023 0.5800 0.5800 0.5300 0.5300 0.5300 8,500
Dec 1, 2023 0.5300 0.5600 0.5300 0.5600 0.5600 12,500
Nov 30, 2023 0.5600 0.5700 0.5600 0.5700 0.5700 37,600
Nov 29, 2023 0.5200 0.5600 0.5200 0.5600 0.5600 7,300
Nov 28, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 2,500
Nov 27, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 3,300
Nov 24, 2023 0.4800 0.5500 0.4800 0.5100 0.5100 3,000
Nov 23, 2023 0.5000 0.5000 0.4500 0.4600 0.4600 25,000
Nov 22, 2023 0.4600 0.5100 0.4600 0.5100 0.5100 54,000
Nov 21, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Nov 20, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 3,100
Nov 17, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 12,000
Nov 16, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 15, 2023 0.5200 0.5300 0.4900 0.5000 0.5000 34,500
Nov 14, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 2,000
Nov 13, 2023 0.5500 0.5500 0.5100 0.5100 0.5100 5,000
Nov 10, 2023 0.5100 0.5100 0.4900 0.4900 0.4900 2,500
Nov 9, 2023 0.5500 0.5500 0.5000 0.5200 0.5200 12,400
Nov 8, 2023 0.6100 0.6100 0.5500 0.5500 0.5500 35,000
Nov 7, 2023 0.5600 0.6000 0.5600 0.6000 0.6000 9,000
Nov 6, 2023 0.5800 0.5800 0.5500 0.5500 0.5500 5,100
Nov 3, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 3,000
Nov 2, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 31,500
Nov 1, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Oct 31, 2023 0.5700 0.5700 0.5500 0.5500 0.5500 7,000
Oct 30, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 1,000
Oct 27, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 50,500
Oct 26, 2023 0.5500 0.5500 0.5400 0.5500 0.5500 32,500
Oct 25, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 24, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 11,500

Related Tickers