Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
01:36:50 EST Tue 18 Feb 2025
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login ID:
Password:
Save
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2025-02-17
Q
ORZCF
0.624082
0.6388
0.591
0.595686
-0.034314
0
0
2025-02-14
Q
ORZCF
0.624082
0.6388
0.591
0.595686
-0.034314
45,126
18
0.5909
0.6373
2025-02-13
Q
ORZCF
0.593
0.6393
0.593
0.63
0.0172
79,789
41
0.594
0.6488
2025-02-12
Q
ORZCF
0.5757
0.6159
0.5757
0.6128
0.018675
34,700
23
0.5825
0.6299
2025-02-11
Q
ORZCF
0.5937
0.594125
0.5937
0.594125
0.000125
13,628
5
0.0001
1.50
2025-02-10
Q
ORZCF
0.58
0.594
0.58
0.594
0.0266
19,400
13
0.5594
0.6037
2025-02-07
Q
ORZCF
0.563
0.59
0.563
0.5674
0.0026
24,013
8
0.5509
0.6016
2025-02-06
Q
ORZCF
0.56
0.5648
0.56
0.5648
0.016258
11,000
3
0.5443
0.5932
2025-02-05
Q
ORZCF
0.5121
0.56
0.5121
0.548542
0.037092
61,611
29
0.5186
0.571
2025-02-04
Q
ORZCF
0.5056
0.5197
0.505
0.51145
0.02145
51,193
21
0.4844
0.5354
2025-02-03
Q
ORZCF
0.51
0.51
0.49
0.49
-0.02
3,950
6
0.47
0.51
2025-01-31
Q
ORZCF
0.50
0.51
0.49065
0.51
0.01
54,962
19
0.481
0.5215
2025-01-30
Q
ORZCF
0.488612
0.51
0.488612
0.50
0.025974
10,038
7
0.4711
0.5167
2025-01-29
Q
ORZCF
0.47995
0.47995
0.474026
0.474026
0.005686
17,362
3
0.4468
0.5092
2025-01-28
Q
ORZCF
0.476
0.476
0.4639
0.46834
-0.01066
11,350
4
0.4511
0.4973
2025-01-27
Q
ORZCF
0.50
0.50
0.475
0.479
-0.0155
63,950
26
0.4559
0.5048
2025-01-24
Q
ORZCF
0.492
0.50
0.486
0.4945
0.0075
46,470
17
0.4711
0.5135
2025-01-23
Q
ORZCF
0.48
0.487
0.476
0.487
0.0139
27,865
7
0.4625
0.5041
2025-01-22
Q
ORZCF
0.47
0.4896
0.47
0.4731
-0.0088
10,882
10
0.4559
0.5119
2025-01-21
Q
ORZCF
0.4615
0.49
0.4615
0.4819
0.0219
28,000
15
0.4711
0.4936
2025-01-20
Q
ORZCF
0.477
0.48
0.46
0.46
-0.0272
0
0
2025-01-17
Q
ORZCF
0.477
0.48
0.46
0.46
-0.0272
28,665
10
0.4542
0.4936
2025-01-16
Q
ORZCF
0.4872
0.4872
0.4872
0.4872
0.0122
10,600
2
0.4548
0.5039
2025-01-15
Q
ORZCF
0.475
0.4499
0.50
2025-01-14
Q
ORZCF
0.46
0.4799
0.46
0.475
0.025
8,454
8
0.4435
0.4955
2025-01-13
Q
ORZCF
0.45
0.45
0.45
0.45
-0.0237
200
1
0.4369
0.5001
2025-01-10
Q
ORZCF
0.50
0.50
0.468
0.4737
-0.0263
17,999
8
0.4391
0.4962
2025-01-09
Q
ORZCF
0.44
0.50
0.44
0.50
0.0608
0
0
2025-01-08
Q
ORZCF
0.44
0.50
0.44
0.50
0.0608
101,103
35
0.4677
0.5251
2025-01-07
Q
ORZCF
0.445
0.445
0.4349
0.4392
-0.0103
93,000
15
0.4234
0.4612
2025-01-06
Q
ORZCF
0.422
0.459
0.422
0.4495
-0.0157
3,585
7
0.3465
0.5536
2025-01-03
Q
ORZCF
0.4652
0.4652
0.4652
0.4652
-0.008
5,100
3
0.4284
0.4789
2025-01-02
Q
ORZCF
0.4736
0.4736
0.467
0.4732
0.03025
2,710
5
0.4464
0.4882
2025-01-01
Q
ORZCF
0.4387
0.44295
0.4331
0.44295
0.01415
0
0
2024-12-31
Q
ORZCF
0.4387
0.44295
0.4331
0.44295
0.01415
10,521
9
0.417
0.4532
2024-12-30
Q
ORZCF
0.4202
0.4335
0.4109
0.4288
0.0117
102,716
39
0.4037
0.4411
2024-12-27
Q
ORZCF
0.4301
0.4301
0.4171
0.4171
-0.017818
22,501
4
0.4085
0.4517
2024-12-26
Q
ORZCF
0.4519
0.452
0.434918
0.434918
0.434918
17,450
5
0.4084
0.4747
2024-12-25
Q
ORZCF
0.43
2024-12-24
Q
ORZCF
0.43
0.43
0.43
0.43
5
1
0.4103
0.4672
2024-12-23
Q
ORZCF
0.427014
0.435
0.427014
0.43
-0.01004
9,606
6
0.4087
0.4531
2024-12-20
Q
ORZCF
0.4379
0.4515
0.4358
0.44004
0.02994
100,210
29
0.4167
0.4534
2024-12-19
Q
ORZCF
0.42
0.42
0.4101
0.4101
-0.009
101,178
19
0.3035
0.5307
2024-12-18
Q
ORZCF
0.4365
0.4398
0.401
0.4191
-0.0196
31,030
14
0.41
0.4447
2024-12-17
Q
ORZCF
0.4335
0.4387
0.4335
0.4387
-0.0073
4,507
5
0.4111
0.4552
2024-12-16
Q
ORZCF
0.435
0.4464
0.4325
0.446
-0.0015
56,996
27
0.4208
0.4596
2024-12-13
Q
ORZCF
0.44
0.4475
0.4336
0.4475
-0.0045
130,407
12
0.4226
0.4583
2024-12-12
Q
ORZCF
0.45
0.4556
0.44
0.452
-0.0124
67,570
9
0.4327
0.4747
2024-12-11
Q
ORZCF
0.4624
0.4644
0.46
0.4644
0.00213
16,631
8
0.4428
0.4904
2024-12-10
Q
ORZCF
0.4759
0.4824
0.46227
0.46227
-0.03028
25,030
7
0.3585
0.5728
2024-12-09
Q
ORZCF
0.4793
0.499006
0.4793
0.49255
0.013228
28,825
10
0.4632
0.5014
2024-12-06
Q
ORZCF
0.48
0.488
0.479
0.479322
-0.011978
7,650
6
0.462
0.5129
2024-12-05
Q
ORZCF
0.504
0.504
0.483
0.4913
-0.0117
103,605
4
0.3918
0.5992
2024-12-04
Q
ORZCF
0.503
0.503
0.503
0.503
-0.0085
443
3
0.4739
0.5282
2024-12-03
Q
ORZCF
0.4988
0.51155
0.4988
0.5115
0.0213
110,100
24
0.4046
0.6119
2024-12-02
Q
ORZCF
0.482
0.4994
0.482
0.4902
0.0077
72,001
25
0.4703
0.5162
2024-11-29
Q
ORZCF
0.4945
0.4994
0.4825
0.4825
0.02864
3,852
5
0.467
0.5146
2024-11-28
Q
ORZCF
0.4849
0.4849
0.45386
0.45386
-0.00154
0
0
2024-11-27
Q
ORZCF
0.4849
0.4849
0.45386
0.45386
-0.00154
73,358
14
0.4459
0.487
2024-11-26
Q
ORZCF
0.4268
0.4554
0.4218
0.4554
0.0304
26,235
13
0.425
0.4726
2024-11-25
Q
ORZCF
0.4515
0.4515
0.4149
0.425
-0.01415
10,500
8
0.4024
0.4513
2024-11-22
Q
ORZCF
0.435805
0.43915
0.435805
0.43915
0.00555
13,860
4
0.4084
0.4621
2024-11-21
Q
ORZCF
0.4339
0.4339
0.4336
0.4336
0.0046
2,300
3
0.3951
0.4589
2024-11-20
Q
ORZCF
0.4446
0.45
0.42
0.429
0.0092
20,328
11
0.3941
0.4579
2024-11-19
Q
ORZCF
0.44
0.4516
0.41
0.4198
-0.02995
132,655
35
0.3954
0.4446
2024-11-18
Q
ORZCF
0.4648
0.4751
0.44
0.44975
-0.01376
57,712
31
0.4274
0.4724