Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2023-02-02	T	ORA	11.87	11.87	11.00	11.03	-0.65	67,226	346	10.82	11.40	37,503	300	13,400	600	4,927	2,500	700			4,561
2023-02-01	T	ORA	11.27	11.68	10.82	11.68	0.20	88,933	371	11.26	11.70	48,468	21,500	6,200	400	8,300	1,800	400			1,034
2023-01-31	T	ORA	11.41	11.48	10.97	11.48	0.22	47,947	121	11.12	11.48	18,992	1,400	425	100		1,900	100		11,700	3,661
2023-01-30	T	ORA	11.55	11.55	11.11	11.26	0.04	36,330	144	11.16	11.33	19,134	1,100	1,300			4,700	700			4,471
2023-01-27	T	ORA	11.32	11.45	11.19	11.22	-0.23	13,134	78	11.21	11.60	6,447	700	2,000		1	600	1,800			303
2023-01-26	T	ORA	11.52	11.56	11.20	11.45	-0.14	109,648	125	11.18	11.60	17,867	80,800	4,300	300	26		400			5,620
2023-01-25	T	ORA	11.41	11.70	11.00	11.59	-0.10	48,988	203	11.27	11.60	23,099	11,080	10,405	700	800	400	1,100			1,089
2023-01-24	T	ORA	11.34	11.69	10.91	11.69	0.23	121,728	629	10.90	11.94	49,256	1,100	25,525	500	2	31,000	2,300			2,340
2023-01-23	T	ORA	10.79	11.46	10.59	11.46	0.59	58,750	223	10.90	11.50	37,225	1,000	7,200	100		7,600	1,100			3,103
2023-01-20	T	ORA	11.15	11.15	10.79	10.87	-0.16	18,285	55	10.78	11.00	4,920	10,700	1,120		131	200	400			564
2023-01-19	T	ORA	10.97	11.23	10.78	11.03	-0.15	108,228	263	10.78	11.20	47,451	23,700	14,100	1,400	1,574	800	2,000			4,065
2023-01-18	T	ORA	10.90	11.25	10.65	11.18	0.37	86,861	208	10.84	11.94	19,193	50,800	4,939	2,800	452	1,000	500			5,408
2023-01-17	T	ORA	11.20	11.24	10.81	10.81	-0.78	79,024	485	10.80	11.18	19,543	1,101	11,379	100	5,428	11,800	2,600			9,139
2023-01-16	T	ORA	11.32	11.95	10.80	11.59	-0.55	145,037	554	11.01	11.95	45,071	6,304	50,906	3,200	586	2,400	1,100			15,620
2023-01-13	T	ORA	9.99	12.14	9.99	12.14	2.14	103,027	204	10.00	12.23	92,983	2,400	3,400	100	125	2,400	200			932
2023-01-12	T	ORA	9.92	10.00	9.68	10.00	0.35	59,342	190	9.03	10.00	40,609	1,700	5,000		710	300				5,935
2023-01-11	T	ORA	9.64	9.69	9.45	9.65	0.20	30,205	189	9.42	9.65	8,931	1,100	5,000		6,110	1,700	400			1,511
2023-01-10	T	ORA	9.20	9.77	9.15	9.45	0.41	55,458	152	9.43	9.80	41,667	6,405	1,600		550	700	2,400			912
2023-01-09	T	ORA	8.80	9.15	8.75	9.04	0.21	91,829	303	8.67	9.20	44,543	5,210	7,900	20,600	4,035	1,000	700			7,468
2023-01-06	T	ORA	8.67	8.89	8.63	8.83	0.38	14,433	99	8.67	8.95	9,001	1,600	598	100	152	900	100			1,581
2023-01-05	T	ORA	8.49	9.07	8.41	8.45	-0.13	70,140	289	8.36	8.68	36,632	1,000	18,001	3,200	50	1,600	1,600			5,150
2023-01-04	T	ORA	8.50	9.01	8.35	8.58	0.11	86,716	366	8.28	8.66	58,150	500	5,300	3,200	261	15,500	600			2,873
2023-01-03	T	ORA	8.06	8.67	7.78	8.47	0.54	78,543	369	8.24	8.65	59,614	2,901	3,690	2,700	2,502	2,900	500			3,335
2022-12-30	T	ORA	7.99	8.06	7.72	7.93	0.03	34,146	136	7.82	8.05	22,597	1,700	4,100	300	5	100	300			2,454
2022-12-29	T	ORA	7.85	8.00	7.81	7.90	0.50	10,964	67	7.85	7.99	3,317	550	1,100	2,400	228	1,000	800			1,444
2022-12-28	T	ORA	7.87	7.87	7.40	7.40	-0.19	17,334	125	7.30	7.74	13,554	41			171	1,100	300			1,922
2022-12-23	T	ORA	7.54	7.81	7.54	7.59	0.28	7,943	89	7.59	7.90	2,922	100			2,305					2,026
2022-12-22	T	ORA	7.79	7.79	7.31	7.31	-0.51	10,209	96	7.31	7.95	6,954	525			110		200			1,598
2022-12-21	T	ORA	7.95	7.95	7.72	7.82	-0.11	28,333	257	7.79	8.00	13,918	1,300	106		4,398	300				6,939
2022-12-20	T	ORA	7.80	8.03	7.77	7.93	0.23	72,201	313	7.92	8.00	18,847	3,200	7,000	2,200	301	16,100	6,000			12,963
2022-12-19	T	ORA	7.55	7.71	7.50	7.70	-0.03	8,997	82	7.55	7.91	4,927	900	1,100	200	1	400				1,468
2022-12-16	T	ORA	8.00	8.09	7.73	7.73	-0.50	15,280	129	7.73	7.91	11,718	100	1,100		740					1,617
2022-12-15	T	ORA	7.70	8.23	7.63	8.23	0.38	38,735	275	8.00	8.24	27,862	1,701			838	5,200	400			2,703
2022-12-14	T	ORA	8.00	8.00	7.77	7.85	-0.39	43,621	210	7.69	7.85	16,608	1,402	6,376		112	400	11,300			3,776
2022-12-13	T	ORA	7.81	8.24	7.81	8.24	0.49	114,638	247	7.90	8.50	100,829	1,400	4,073	1,000	114	1,400	600			3,083
2022-12-12	T	ORA	8.09	8.09	7.68	7.75	-0.09	154,216	366	7.75	8.10	133,363	3,230	3,155	1,100	205	2,900	1,000			5,025
2022-12-09	T	ORA	7.57	7.93	7.57	7.84	0.33	342,894	191	7.65	8.11	306,376	1,300	2,468	100	25	1,600	1,500		20,300	3,421
2022-12-08	T	ORA	8.20	8.20	7.51	7.51	-0.64	426,982	565	7.37	8.11	282,868	85,019	8,300	200	28	7,800	3,000		22,500	9,487
2022-12-07	T	ORA	7.85	8.20	7.71	8.15	0.50	312,102	313	7.80	8.15	21,260	92,300	13,400	400	32,650	111,700	1,700		31,600	6,475
2022-12-06	T	ORA	7.87	7.88	7.35	7.65	-0.02	32,485	149	7.56	8.72	18,115	1,501	3,700	1,400	50	3,200	1,165			2,359
2022-12-05	T	ORA	7.77	7.77	7.50	7.67	-0.13	18,046	130	7.50	8.72	9,896	1,702	3,006		1,933	500	100			848
2022-12-02	T	ORA	7.72	7.89	7.70	7.80	0.10	30,317	73	7.70	8.69	3,310		1,700	200	10	300				24,143
2022-12-01	T	ORA	7.91	7.98	7.70	7.70	-0.10	22,417	120	7.60	8.25	13,156	600	1,900		135	400	600			4,718
2022-11-30	T	ORA	7.79	7.96	7.55	7.80	0.10	46,048	149	7.50	7.99	30,075	2,300	1,500	100	105	1,000	1,100			8,262
2022-11-29	T	ORA	7.61	7.79	7.53	7.70	0.37	54,574	186	7.40	7.79	33,929	800	3,700	1,100	15	4,600	2,100			7,726
2022-11-28	T	ORA	7.83	7.83	7.33	7.33	-0.50	100,584	231	7.31	7.99	22,036	23,501	5,600	1,600	104	42,400	1,800			3,308
2022-11-25	T	ORA	8.48	8.48	7.81	7.83	-0.94	51,167	182	7.75	7.99	18,404	2,702	5,900	400	25	400	1,000		15,000	1,262		100
2022-11-24	T	ORA	7.51	8.77	7.51	8.77	1.16	39,921	148	7.74	8.83	28,307	2,200	2,200	900	11	100	1,200			939
2022-11-23	T	ORA	7.56	7.80	7.56	7.61	-0.05	93,733	380	7.55	8.34	40,240	6,600	11,097	2,600	180	17,600	2,700			7,338
2022-11-22	T	ORA	7.62	7.81	7.52	7.66	-0.14	242,734	472	7.65	7.73	76,680	32,905	11,016		1,400	36,400	2,000		49,300	23,661
2022-11-21	T	ORA	7.80	7.90	7.67	7.80	0.01	77,802	257	7.61	8.34	42,584	1,600	2,900	200	301	4,000	2,100			8,769
2022-11-18	T	ORA	7.61	7.88	7.46	7.79	0.03	93,740	391	7.78	7.97	52,792	7,200	7,800	1,100	200	6,700	3,600			8,490		100
2022-11-17	T	ORA	8.15	8.21	7.30	7.76	-0.68	211,353	765	7.33	8.00	130,190	7,005	12,828	4,300	378	17,400	3,800		21,400	9,861
2022-11-16	T	ORA	9.05	9.05	7.98	8.44	-0.75	199,610	799	8.04	9.00	86,146	12,503	14,120	700	2,059	19,300	8,700		37,400	10,690
2022-11-15	T	ORA	8.95	9.32	8.70	9.19	0.16	39,485	143	8.91	9.35	28,163	501	4,600	100	89	2,000	2,500			1,102
2022-11-14	T	ORA	8.83	9.33	8.50	9.03	-0.12	130,160	806	8.77	9.35	56,165	8,200	37,005	2,900	3,222	9,500	1,600			9,611
2022-11-11	T	ORA	9.61	9.61	8.73	9.15	-0.20	161,309	806	8.77	9.80	94,376	4,500	28,223	700	208	10,900	3,400			15,110
2022-11-10	T	ORA	10.14	10.14	9.14	9.35	-0.88	446,668	1,210	9.06	10.70	187,794	5,100	58,218	6,200	237	68,600	4,000		15,200	39,015
2022-11-09	T	ORA	10.31	10.50	9.81	10.23	-0.47	140,208	349	9.52	10.55	81,956	1,500	13,192	100	50	5,200	1,623		14,500	1,623
2022-11-08	T	ORA	9.83	10.70	9.80	10.70	0.64	93,051	449	10.02	10.70	67,301	3,100	17,700		20	1,300	1,200			1,779
2022-11-07	T	ORA	9.81	10.08	9.63	10.06	-0.09	79,421	355	8.91	10.15	51,299	1,200	17,919			800	1,400			402
2022-11-04	T	ORA	9.51	10.15	9.38	10.15	1.02	47,459	166	8.88	10.58	35,862	2,000	7,000	100	49	800	405			1,113