Orion Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.670	0.690	0.640	0.640	1.920	34,233
2022-12-20	0.670	0.680	0.660	0.660	1.980	44,567
2022-12-19	0.680	0.690	0.640	0.660	1.980	41,733
2022-12-16	0.760	0.760	0.680	0.690	2.070	72,233
2022-12-15	0.770	0.780	0.750	0.760	2.280	33,433
2022-12-14	0.770	0.800	0.770	0.790	2.370	28,600
2022-12-13	0.830	0.830	0.760	0.780	2.340	87,433
2022-12-12	0.790	0.840	0.790	0.820	2.460	54,033
2022-12-09	0.790	0.810	0.780	0.790	2.370	6,633
2022-12-08	0.790	0.820	0.770	0.790	2.370	14,500
2022-12-07	0.780	0.820	0.770	0.770	2.310	40,433
2022-12-06	0.820	0.820	0.780	0.790	2.370	22,733
2022-12-05	0.820	0.830	0.810	0.810	2.430	7,767
2022-12-02	0.800	0.840	0.800	0.830	2.490	15,400
2022-12-01	0.810	0.840	0.800	0.830	2.490	14,033
2022-11-30	0.820	0.830	0.770	0.810	2.430	48,367
2022-11-29	0.830	0.850	0.820	0.820	2.460	10,467
2022-11-28	0.850	0.860	0.840	0.840	2.520	12,333
2022-11-25	0.860	0.880	0.830	0.880	2.640	24,567
2022-11-24	0.840	0.860	0.830	0.860	2.580	15,700
2022-11-23	0.840	0.840	0.830	0.840	2.520	11,333
2022-11-22	0.830	0.840	0.800	0.830	2.490	28,433
2022-11-21	0.800	0.840	0.780	0.840	2.520	32,533
2022-11-18	0.820	0.850	0.800	0.830	2.490	29,767
2022-11-17	0.840	0.850	0.810	0.830	2.490	33,000
2022-11-16	0.860	0.900	0.840	0.880	2.640	82,400
2022-11-15	0.930	0.930	0.860	0.880	2.640	49,500
2022-11-14	0.980	0.980	0.890	0.920	2.760	42,100
2022-11-11	0.860	0.940	0.860	0.920	2.760	68,567
2022-11-10	0.900	0.900	0.850	0.860	2.580	89,000
2022-11-09	0.970	0.970	0.840	0.850	2.550	84,633
2022-11-08	0.990	0.990	0.930	0.960	2.880	37,967
2022-11-07	0.980	1.000	0.960	0.980	2.940	15,067
2022-11-04	1.020	1.020	0.960	0.960	2.880	40,467
2022-11-03	0.990	1.020	0.970	0.970	2.910	80,000
2022-11-02	1.090	1.090	1.000	1.010	3.030	55,600
2022-11-01	1.090	1.090	1.060	1.090	3.270	23,400
2022-10-31	1.060	1.100	1.060	1.080	3.240	37,300
2022-10-28	1.110	1.150	1.040	1.060	3.180	62,833
2022-10-27	1.140	1.160	1.100	1.100	3.300	22,367
2022-10-26	1.080	1.170	1.080	1.120	3.360	52,467
2022-10-25	1.100	1.100	1.050	1.090	3.270	85,400
2022-10-24	1.140	1.140	1.050	1.070	3.210	42,933
2022-10-21	1.050	1.130	1.010	1.130	3.390	126,733
2022-10-20	1.100	1.100	1.050	1.050	3.150	42,367
2022-10-19	1.140	1.150	1.090	1.110	3.330	34,667
2022-10-18	1.150	1.170	1.120	1.130	3.390	22,500
2022-10-17	1.150	1.170	1.110	1.120	3.360	64,633
2022-10-14	1.210	1.250	1.120	1.140	3.420	60,733
2022-10-13	1.160	1.210	1.120	1.210	3.630	20,333
2022-10-12	1.180	1.220	1.160	1.210	3.630	20,367
2022-10-11	1.220	1.260	1.170	1.180	3.540	24,233
2022-10-07	1.260	1.290	1.220	1.220	3.660	36,267
2022-10-06	1.280	1.330	1.270	1.320	3.960	19,400
2022-10-05	1.300	1.300	1.170	1.260	3.780	28,167
2022-10-04	1.350	1.380	1.290	1.290	3.870	21,700
2022-10-03	1.230	1.340	1.220	1.300	3.900	19,100
2022-09-30	1.220	1.290	1.220	1.240	3.720	19,567
2022-09-29	1.260	1.280	1.180	1.240	3.720	14,467
2022-09-28	1.210	1.280	1.200	1.260	3.780	13,600

← NewerPage 17 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.