Orion Digital Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	2.200	2.240	2.150	2.180	2.180	21,200
2024-05-28	2.320	2.330	2.220	2.240	2.240	10,900
2024-05-27	2.270	2.380	2.270	2.320	2.320	8,900
2024-05-24	2.380	2.400	2.330	2.360	2.360	7,300
2024-05-23	2.480	2.490	2.360	2.390	2.390	15,400
2024-05-22	2.450	2.470	2.420	2.420	2.420	18,200
2024-05-21	2.420	2.480	2.340	2.460	2.460	255,100
2024-05-17	2.330	2.440	2.310	2.360	2.360	27,500
2024-05-16	2.320	2.420	2.280	2.290	2.290	56,200
2024-05-15	2.320	2.330	2.220	2.250	2.250	42,300
2024-05-14	2.340	2.360	2.320	2.320	2.320	36,700
2024-05-13	2.330	2.460	2.330	2.360	2.360	103,000
2024-05-10	2.460	2.600	2.410	2.410	2.410	25,900
2024-05-09	2.490	2.530	2.460	2.460	2.460	26,400
2024-05-08	2.490	2.500	2.420	2.460	2.460	42,600
2024-05-07	2.500	2.520	2.470	2.480	2.480	9,600
2024-05-06	2.500	2.510	2.500	2.510	2.510	2,400
2024-05-03	2.530	2.550	2.460	2.490	2.490	13,600
2024-05-02	2.540	2.550	2.530	2.530	2.530	6,100
2024-05-01	2.570	2.570	2.550	2.550	2.550	9,700
2024-04-30	2.530	2.580	2.500	2.580	2.580	14,400
2024-04-29	2.540	2.550	2.510	2.530	2.530	4,100
2024-04-26	2.530	2.560	2.490	2.550	2.550	5,400
2024-04-25	2.570	2.570	2.490	2.500	2.500	16,100
2024-04-24	2.530	2.590	2.530	2.540	2.540	3,900
2024-04-23	2.510	2.570	2.500	2.570	2.570	5,000
2024-04-22	2.480	2.510	2.450	2.500	2.500	13,600
2024-04-19	2.520	2.540	2.480	2.500	2.500	35,800
2024-04-18	2.520	2.590	2.500	2.550	2.550	41,800
2024-04-17	2.550	2.570	2.520	2.520	2.520	27,900
2024-04-16	2.670	2.670	2.550	2.600	2.600	26,400
2024-04-15	2.710	2.750	2.630	2.670	2.670	16,200
2024-04-12	2.700	2.720	2.670	2.700	2.700	66,800
2024-04-11	2.680	2.740	2.680	2.680	2.680	7,200
2024-04-10	2.750	2.780	2.720	2.760	2.760	19,600
2024-04-09	2.670	2.750	2.670	2.750	2.750	35,300
2024-04-08	2.650	2.750	2.600	2.700	2.700	13,300
2024-04-05	2.620	2.720	2.550	2.700	2.700	34,500
2024-04-04	2.540	2.710	2.510	2.700	2.700	32,900
2024-04-03	2.600	2.610	2.480	2.510	2.510	19,300
2024-04-02	2.580	2.650	2.540	2.560	2.560	17,300
2024-04-01	2.710	2.720	2.600	2.620	2.620	6,200
2024-03-28	2.560	2.750	2.560	2.710	2.710	42,800
2024-03-27	2.620	2.620	2.550	2.570	2.570	25,000
2024-03-26	2.630	2.630	2.590	2.600	2.600	65,900
2024-03-25	2.600	2.640	2.590	2.600	2.600	28,100
2024-03-22	2.660	2.660	2.590	2.590	2.590	25,200
2024-03-21	2.620	2.720	2.580	2.670	2.670	43,900
2024-03-20	2.890	2.900	2.570	2.610	2.610	71,600
2024-03-19	2.670	2.960	2.650	2.920	2.920	41,600
2024-03-18	2.680	2.700	2.600	2.670	2.670	23,800
2024-03-15	2.680	2.720	2.620	2.630	2.630	13,700
2024-03-14	2.530	2.700	2.470	2.660	2.660	29,400
2024-03-13	2.400	2.690	2.400	2.590	2.590	24,200
2024-03-12	2.660	2.700	2.340	2.430	2.430	56,700
2024-03-11	3.010	3.010	2.640	2.640	2.640	52,700
2024-03-08	2.970	3.000	2.880	2.900	2.900	29,000
2024-03-07	3.080	3.080	2.850	2.950	2.950	107,500
2024-03-06	2.810	2.910	2.810	2.850	2.850	26,300
2024-03-05	2.980	3.000	2.730	2.890	2.890	93,800

← NewerPage 11 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-03-21	0.1000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.