Orion Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	2.160	2.250	2.110	2.230	2.230	43,300
2023-12-05	2.180	2.270	2.120	2.140	2.140	60,400
2023-12-04	1.900	2.190	1.900	2.180	2.180	84,000
2023-12-01	1.780	1.870	1.750	1.870	1.870	20,200
2023-11-30	1.780	1.810	1.760	1.760	1.760	21,700
2023-11-29	1.860	1.950	1.800	1.800	1.800	64,700
2023-11-28	1.700	1.930	1.700	1.850	1.850	36,700
2023-11-27	1.620	1.710	1.620	1.700	1.700	27,800
2023-11-24	1.620	1.650	1.620	1.640	1.640	6,300
2023-11-23	1.610	1.640	1.610	1.640	1.640	5,600
2023-11-22	1.640	1.660	1.610	1.660	1.660	14,300
2023-11-21	1.640	1.640	1.610	1.630	1.630	12,900
2023-11-20	1.660	1.700	1.620	1.680	1.680	31,700
2023-11-17	1.680	1.680	1.600	1.650	1.650	6,300
2023-11-16	1.690	1.700	1.600	1.650	1.650	33,200
2023-11-15	1.600	1.700	1.590	1.680	1.680	33,000
2023-11-14	1.600	1.670	1.600	1.610	1.610	16,700
2023-11-13	1.590	1.590	1.520	1.580	1.580	23,000
2023-11-10	1.680	1.680	1.600	1.620	1.620	30,100
2023-11-09	1.750	1.750	1.630	1.640	1.640	16,200
2023-11-08	1.700	1.740	1.600	1.680	1.680	20,400
2023-11-07	1.640	1.670	1.600	1.670	1.670	13,500
2023-11-06	1.620	1.680	1.620	1.620	1.620	12,900
2023-11-03	1.680	1.680	1.610	1.630	1.630	15,600
2023-11-02	1.570	1.640	1.550	1.630	1.630	14,300
2023-11-01	1.620	1.620	1.520	1.570	1.570	21,000
2023-10-31	1.520	1.610	1.520	1.600	1.600	14,100
2023-10-30	1.420	1.510	1.390	1.480	1.480	63,700
2023-10-27	1.570	1.600	1.350	1.400	1.400	70,600
2023-10-26	1.740	1.740	1.540	1.540	1.540	80,600
2023-10-25	1.850	1.850	1.740	1.760	1.760	21,500
2023-10-24	1.840	1.870	1.760	1.790	1.790	25,300
2023-10-23	1.880	1.880	1.780	1.800	1.800	28,500
2023-10-20	1.870	1.900	1.840	1.880	1.880	27,600
2023-10-19	1.990	1.990	1.820	1.890	1.890	36,100
2023-10-18	2.000	2.000	1.960	1.970	1.970	6,100
2023-10-17	1.990	2.040	1.980	2.020	2.020	19,100
2023-10-16	1.990	2.000	1.970	2.000	2.000	13,200
2023-10-13	1.930	2.060	1.930	1.950	1.950	61,400
2023-10-12	2.110	2.110	2.020	2.030	2.030	10,500
2023-10-11	2.170	2.180	2.100	2.130	2.130	3,100
2023-10-10	2.170	2.300	2.120	2.180	2.180	34,200
2023-10-06	2.050	2.160	2.050	2.120	2.120	13,600
2023-10-05	2.050	2.080	2.010	2.080	2.080	12,200
2023-10-04	2.080	2.080	2.020	2.020	2.020	14,400
2023-10-03	2.150	2.160	2.080	2.080	2.080	12,900
2023-10-02	2.190	2.190	2.110	2.170	2.170	8,400
2023-09-29	2.130	2.220	2.120	2.120	2.120	20,300
2023-09-28	2.130	2.160	2.090	2.120	2.120	16,400
2023-09-27	2.080	2.150	2.060	2.110	2.110	14,500
2023-09-26	2.050	2.070	2.030	2.040	2.040	8,000
2023-09-25	2.030	2.120	2.030	2.060	2.060	28,500
2023-09-22	2.070	2.080	2.060	2.060	2.060	16,000
2023-09-21	2.010	2.080	2.010	2.060	2.060	20,000
2023-09-20	2.060	2.080	2.030	2.030	2.030	39,700
2023-09-19	2.040	2.050	2.020	2.050	2.050	11,700
2023-09-18	2.100	2.110	2.030	2.030	2.030	32,000
2023-09-15	2.150	2.180	2.130	2.130	2.130	10,700
2023-09-14	2.130	2.150	2.090	2.140	2.140	8,900
2023-09-13	2.120	2.160	2.080	2.120	2.120	29,200

← NewerPage 13 of 21 · 1,260 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.