Orion Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	2.160	2.200	2.120	2.150	2.150	17,100
2023-09-11	2.220	2.250	2.130	2.150	2.150	38,500
2023-09-08	2.220	2.240	2.150	2.210	2.210	31,400
2023-09-07	2.210	2.250	2.150	2.230	2.230	44,700
2023-09-06	2.290	2.290	2.150	2.150	2.150	81,600
2023-09-05	2.640	2.650	2.240	2.300	2.300	111,200
2023-09-01	2.030	2.420	2.010	2.420	2.420	100,700
2023-08-31	1.980	2.080	1.980	2.010	2.010	67,500
2023-08-30	2.140	2.160	2.020	2.050	2.050	106,500
2023-08-29	2.240	2.240	2.050	2.140	2.140	71,600
2023-08-28	2.330	2.330	2.220	2.260	2.260	15,000
2023-08-25	2.270	2.410	2.270	2.380	2.380	6,400
2023-08-24	2.440	2.450	2.280	2.280	2.280	17,300
2023-08-23	2.430	2.470	2.430	2.450	2.450	7,900
2023-08-22	2.400	2.470	2.400	2.400	2.400	6,400
2023-08-21	2.360	2.440	2.350	2.400	2.400	17,300
2023-08-18	2.380	2.600	2.360	2.360	2.360	43,900
2023-08-17	2.590	2.620	2.420	2.450	2.450	45,700
2023-08-16	2.660	2.660	2.600	2.640	2.640	10,000
2023-08-15	2.640	2.750	2.640	2.670	2.670	6,900
2023-08-14	2.770	2.840	2.500	2.640	2.640	28,000
2023-08-11	0.950	0.960	0.900	0.920	2.760	57,067
2023-08-10	1.200	1.200	0.950	1.020	3.060	118,100
2023-08-09	0.940	0.950	0.940	0.940	2.820	6,667
2023-08-08	0.970	0.970	0.920	0.950	2.850	10,900
2023-08-04	0.970	1.000	0.970	0.990	2.970	6,467
2023-08-03	0.960	1.000	0.950	1.000	3.000	4,567
2023-08-02	0.960	0.960	0.940	0.960	2.880	6,000
2023-08-01	1.000	1.000	0.940	0.960	2.880	6,633
2023-07-31	1.000	1.000	0.970	0.990	2.970	9,200
2023-07-28	0.980	0.990	0.970	0.990	2.970	5,267
2023-07-27	1.020	1.020	0.960	0.980	2.940	16,800
2023-07-26	1.000	1.010	0.980	1.000	3.000	7,000
2023-07-25	1.040	1.050	1.000	1.010	3.030	11,100
2023-07-24	1.050	1.060	1.020	1.020	3.060	6,000
2023-07-21	1.040	1.070	1.040	1.050	3.150	3,500
2023-07-20	1.080	1.120	1.030	1.040	3.120	28,500
2023-07-19	1.170	1.190	1.090	1.090	3.270	67,000
2023-07-18	1.130	1.190	1.130	1.170	3.510	24,400
2023-07-17	1.050	1.140	1.050	1.100	3.300	34,233
2023-07-14	1.210	1.240	1.050	1.050	3.150	76,900
2023-07-13	0.910	1.290	0.910	1.160	3.480	75,800
2023-07-12	0.910	0.930	0.910	0.930	2.790	12,867
2023-07-11	0.920	0.940	0.910	0.930	2.790	7,900
2023-07-10	0.860	0.930	0.860	0.910	2.730	19,533
2023-07-07	0.860	0.880	0.850	0.870	2.610	6,267
2023-07-06	0.870	0.880	0.870	0.870	2.610	6,933
2023-07-05	0.930	0.930	0.880	0.880	2.640	16,767
2023-07-04	0.900	0.950	0.900	0.940	2.820	12,800
2023-06-30	0.920	0.930	0.910	0.910	2.730	4,900
2023-06-29	0.940	0.940	0.910	0.920	2.760	6,667
2023-06-28	0.940	0.950	0.920	0.920	2.760	6,167
2023-06-27	0.940	0.960	0.930	0.940	2.820	5,400
2023-06-26	0.930	0.930	0.910	0.910	2.730	11,300
2023-06-23	0.900	0.940	0.900	0.930	2.790	3,133
2023-06-22	0.910	0.930	0.900	0.930	2.790	5,033
2023-06-21	0.960	0.960	0.900	0.900	2.700	18,500
2023-06-20	0.940	0.960	0.920	0.930	2.790	12,900
2023-06-19	0.900	0.980	0.900	0.980	2.940	16,733
2023-06-16	0.910	0.930	0.900	0.910	2.730	9,733

← NewerPage 14 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.