Orion Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.750	0.800	0.750	0.800	2.400	16,300
2023-03-20	0.790	0.800	0.750	0.750	2.250	30,133
2023-03-17	0.780	0.810	0.770	0.770	2.310	48,867
2023-03-16	0.780	0.820	0.780	0.820	2.460	6,000
2023-03-15	0.790	0.810	0.780	0.780	2.340	12,533
2023-03-14	0.810	0.860	0.810	0.850	2.550	12,167
2023-03-13	0.760	0.830	0.760	0.790	2.370	11,567
2023-03-10	0.830	0.830	0.730	0.730	2.190	42,400
2023-03-09	0.900	0.910	0.820	0.820	2.460	30,667
2023-03-08	0.920	0.920	0.900	0.910	2.730	8,867
2023-03-07	0.930	0.930	0.910	0.920	2.760	20,533
2023-03-06	0.900	0.940	0.880	0.940	2.820	24,467
2023-03-03	0.890	0.910	0.890	0.910	2.730	6,733
2023-03-02	0.910	0.910	0.880	0.900	2.700	17,467
2023-03-01	0.950	0.950	0.910	0.920	2.760	5,667
2023-02-28	0.920	0.940	0.910	0.920	2.760	11,900
2023-02-27	0.950	0.960	0.910	0.940	2.820	28,100
2023-02-24	1.000	1.000	0.930	0.930	2.790	45,367
2023-02-23	1.010	1.020	0.990	1.010	3.030	20,033
2023-02-22	0.970	1.040	0.970	0.990	2.970	13,900
2023-02-21	1.020	1.030	0.950	0.950	2.850	39,467
2023-02-17	1.080	1.090	1.030	1.050	3.150	28,267
2023-02-16	1.040	1.120	1.040	1.070	3.210	18,100
2023-02-15	1.050	1.100	1.030	1.100	3.300	26,100
2023-02-14	1.030	1.070	1.030	1.030	3.090	15,600
2023-02-13	1.060	1.120	1.030	1.060	3.180	25,600
2023-02-10	1.130	1.130	1.040	1.060	3.180	69,500
2023-02-09	1.180	1.230	1.120	1.130	3.390	42,900
2023-02-08	1.160	1.230	1.150	1.150	3.450	38,000
2023-02-07	1.170	1.170	1.100	1.150	3.450	31,933
2023-02-06	1.140	1.160	1.120	1.130	3.390	21,467
2023-02-03	1.150	1.230	1.140	1.180	3.540	47,033
2023-02-02	1.150	1.240	1.140	1.150	3.450	69,133
2023-02-01	1.090	1.180	1.070	1.180	3.540	49,133
2023-01-31	1.040	1.090	1.040	1.090	3.270	20,800
2023-01-30	1.100	1.100	1.030	1.040	3.120	208,633
2023-01-27	1.030	1.080	1.000	1.080	3.240	20,767
2023-01-26	1.020	1.020	0.980	1.010	3.030	18,533
2023-01-25	1.040	1.040	0.900	0.990	2.970	75,433
2023-01-24	1.100	1.100	1.040	1.040	3.120	7,033
2023-01-23	1.080	1.100	1.060	1.060	3.180	29,800
2023-01-20	1.030	1.080	1.000	1.050	3.150	27,833
2023-01-19	0.980	1.020	0.980	1.010	3.030	20,833
2023-01-18	1.120	1.120	0.980	0.990	2.970	72,667
2023-01-17	1.210	1.210	1.070	1.080	3.240	73,133
2023-01-16	1.180	1.230	1.140	1.190	3.570	87,333
2023-01-13	1.050	1.180	1.050	1.130	3.390	94,067
2023-01-12	0.940	1.110	0.910	1.090	3.270	121,733
2023-01-11	0.920	0.920	0.890	0.910	2.730	24,733
2023-01-10	0.880	0.880	0.870	0.880	2.640	8,767
2023-01-09	0.850	0.890	0.850	0.860	2.580	24,167
2023-01-06	0.810	0.850	0.810	0.830	2.490	19,333
2023-01-05	0.850	0.850	0.800	0.800	2.400	19,300
2023-01-04	0.780	0.840	0.780	0.840	2.520	50,633
2023-01-03	0.780	0.780	0.730	0.770	2.310	22,500
2022-12-30	0.740	0.770	0.730	0.750	2.250	27,833
2022-12-29	0.660	0.750	0.660	0.730	2.190	66,467
2022-12-28	0.600	0.660	0.580	0.660	1.980	477,000
2022-12-23	0.640	0.640	0.600	0.610	1.830	68,200
2022-12-22	0.660	0.660	0.620	0.650	1.950	37,967

← NewerPage 16 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.