Orion Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.210	1.240	1.190	1.210	3.630	9,633
2022-09-26	1.160	1.230	1.160	1.180	3.540	17,300
2022-09-23	1.140	1.180	1.130	1.170	3.510	23,333
2022-09-22	1.240	1.240	1.140	1.190	3.570	36,000
2022-09-21	1.340	1.340	1.230	1.250	3.750	28,900
2022-09-20	1.260	1.290	1.250	1.260	3.780	12,000
2022-09-19	1.320	1.320	1.260	1.290	3.870	22,700
2022-09-16	1.420	1.420	1.280	1.290	3.870	82,700
2022-09-15	1.450	1.490	1.420	1.420	4.260	7,900
2022-09-14	1.470	1.470	1.420	1.430	4.290	19,033
2022-09-13	1.430	1.540	1.400	1.450	4.350	41,700
2022-09-12	1.530	1.580	1.490	1.500	4.500	29,733
2022-09-09	1.500	1.600	1.500	1.530	4.590	31,700
2022-09-08	1.400	1.520	1.370	1.460	4.380	35,100
2022-09-07	1.410	1.440	1.370	1.440	4.320	7,133
2022-09-06	1.410	1.430	1.380	1.380	4.140	17,600
2022-09-02	1.470	1.490	1.410	1.440	4.320	15,467
2022-09-01	1.470	1.480	1.410	1.460	4.380	30,833
2022-08-31	1.480	1.500	1.440	1.490	4.470	14,433
2022-08-30	1.440	1.480	1.410	1.480	4.440	29,567
2022-08-29	1.470	1.510	1.430	1.460	4.380	21,667
2022-08-26	1.570	1.570	1.460	1.470	4.410	42,700
2022-08-25	1.560	1.600	1.560	1.590	4.770	19,433
2022-08-24	1.480	1.580	1.480	1.560	4.680	16,267
2022-08-23	1.480	1.520	1.470	1.490	4.470	7,200
2022-08-22	1.520	1.540	1.470	1.470	4.410	21,567
2022-08-19	1.620	1.620	1.530	1.570	4.710	29,667
2022-08-18	1.660	1.680	1.620	1.650	4.950	14,633
2022-08-17	1.640	1.700	1.600	1.640	4.920	30,567
2022-08-16	1.650	1.740	1.590	1.670	5.010	52,167
2022-08-15	1.660	1.710	1.600	1.660	4.980	50,200
2022-08-12	1.620	1.720	1.590	1.720	5.160	44,367
2022-08-11	1.780	1.830	1.580	1.600	4.800	97,733
2022-08-10	1.650	1.750	1.630	1.730	5.190	70,733
2022-08-09	1.640	1.650	1.570	1.630	4.890	33,467
2022-08-08	1.570	1.680	1.570	1.680	5.040	48,333
2022-08-05	1.430	1.540	1.410	1.530	4.590	37,067
2022-08-04	1.440	1.450	1.370	1.450	4.350	44,667
2022-08-03	1.410	1.490	1.360	1.410	4.230	106,567
2022-08-02	1.320	1.410	1.290	1.380	4.140	72,433
2022-07-29	1.260	1.330	1.260	1.290	3.870	59,567
2022-07-28	1.240	1.290	1.200	1.240	3.720	31,733
2022-07-27	1.190	1.230	1.180	1.230	3.690	20,500
2022-07-26	1.230	1.230	1.170	1.170	3.510	24,500
2022-07-25	1.330	1.330	1.240	1.260	3.780	39,767
2022-07-22	1.360	1.370	1.250	1.330	3.990	51,833
2022-07-21	1.320	1.360	1.310	1.350	4.050	29,900
2022-07-20	1.320	1.420	1.310	1.370	4.110	103,600
2022-07-19	1.190	1.320	1.140	1.280	3.840	115,033
2022-07-18	1.130	1.180	1.120	1.180	3.540	67,300
2022-07-15	1.140	1.140	1.090	1.110	3.330	22,900
2022-07-14	1.120	1.140	1.090	1.140	3.420	51,500
2022-07-13	1.140	1.170	1.120	1.140	3.420	46,533
2022-07-12	1.160	1.210	1.140	1.170	3.510	60,567
2022-07-11	1.200	1.230	1.170	1.200	3.600	36,933
2022-07-08	1.210	1.240	1.160	1.190	3.570	29,167
2022-07-07	1.160	1.230	1.120	1.220	3.660	79,800
2022-07-06	1.150	1.180	1.110	1.150	3.450	48,933
2022-07-05	1.150	1.160	1.100	1.150	3.450	19,067
2022-07-04	1.160	1.160	1.100	1.130	3.390	27,667

← NewerPage 18 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.