Orion Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	2.980	3.000	2.730	2.890	2.890	93,800
2024-03-04	2.580	2.990	2.580	2.960	2.960	105,900
2024-03-01	2.620	2.640	2.580	2.620	2.620	7,500
2024-02-29	2.560	2.650	2.510	2.610	2.610	58,300
2024-02-28	2.500	2.700	2.490	2.530	2.530	85,200
2024-02-27	2.310	2.510	2.310	2.470	2.470	26,400
2024-02-26	2.160	2.320	2.150	2.290	2.290	7,400
2024-02-23	2.320	2.320	2.150	2.170	2.170	14,200
2024-02-22	2.320	2.320	2.210	2.300	2.300	25,500
2024-02-21	2.290	2.310	2.270	2.280	2.280	9,500
2024-02-20	2.410	2.410	2.310	2.310	2.310	7,300
2024-02-16	2.420	2.460	2.300	2.430	2.430	18,900
2024-02-15	2.300	2.410	2.240	2.410	2.410	20,000
2024-02-14	2.350	2.430	2.260	2.280	2.280	32,400
2024-02-13	2.470	2.470	2.270	2.280	2.280	28,200
2024-02-12	2.440	2.530	2.440	2.490	2.490	34,200
2024-02-09	2.210	2.440	2.210	2.410	2.410	39,800
2024-02-08	2.170	2.200	2.160	2.200	2.200	13,600
2024-02-07	2.260	2.260	2.130	2.140	2.140	10,200
2024-02-06	2.170	2.200	2.130	2.180	2.180	4,800
2024-02-05	2.240	2.240	2.120	2.150	2.150	14,800
2024-02-02	2.270	2.270	2.220	2.260	2.260	15,100
2024-02-01	2.300	2.300	2.090	2.250	2.250	43,000
2024-01-31	2.060	2.060	2.000	2.000	2.000	4,700
2024-01-30	2.070	2.120	2.040	2.050	2.050	29,100
2024-01-29	2.010	2.100	2.010	2.080	2.080	9,600
2024-01-26	1.910	2.070	1.910	1.990	1.990	37,000
2024-01-25	1.980	1.980	1.890	1.940	1.940	17,400
2024-01-24	2.010	2.050	1.970	1.970	1.970	17,300
2024-01-23	2.070	2.090	2.010	2.010	2.010	31,500
2024-01-22	2.130	2.190	2.100	2.100	2.100	8,400
2024-01-19	2.060	2.210	2.060	2.180	2.180	33,100
2024-01-18	2.270	2.270	2.220	2.220	2.220	26,200
2024-01-17	2.220	2.280	2.210	2.270	2.270	49,100
2024-01-16	2.400	2.400	2.220	2.250	2.250	37,200
2024-01-15	2.340	2.390	2.340	2.360	2.360	6,400
2024-01-12	2.450	2.450	2.340	2.350	2.350	23,800
2024-01-11	2.570	2.570	2.400	2.420	2.420	64,600
2024-01-10	2.530	2.560	2.470	2.540	2.540	16,100
2024-01-09	2.620	2.620	2.500	2.550	2.550	12,900
2024-01-08	2.520	2.610	2.490	2.600	2.600	21,400
2024-01-05	2.520	2.550	2.490	2.490	2.490	21,200
2024-01-04	2.450	2.580	2.450	2.530	2.530	23,700
2024-01-03	2.490	2.490	2.380	2.450	2.450	24,400
2024-01-02	2.480	2.600	2.430	2.500	2.500	30,300
2023-12-29	2.570	2.570	2.430	2.430	2.430	31,900
2023-12-28	2.660	2.690	2.570	2.580	2.580	19,500
2023-12-27	2.720	2.740	2.640	2.650	2.650	44,200
2023-12-22	2.680	2.780	2.660	2.720	2.720	38,800
2023-12-21	2.570	2.700	2.530	2.700	2.700	42,600
2023-12-20	2.680	2.810	2.560	2.570	2.570	58,200
2023-12-19	2.640	2.780	2.630	2.680	2.680	36,700
2023-12-18	2.570	2.620	2.540	2.610	2.610	7,100
2023-12-15	2.690	2.690	2.510	2.590	2.590	43,400
2023-12-14	2.720	2.790	2.630	2.680	2.680	60,300
2023-12-13	2.250	2.630	2.250	2.600	2.600	59,500
2023-12-12	2.410	2.500	2.300	2.310	2.310	32,600
2023-12-11	2.400	2.530	2.280	2.410	2.410	62,100
2023-12-08	2.170	2.460	2.170	2.440	2.440	55,500
2023-12-07	2.180	2.220	2.130	2.170	2.170	11,500

← NewerPage 12 of 21 · 1,256 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.