Orion Digital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 1.110 | 1.140 | 1.090 | 1.090 | 3.270 | 72,900 |
| 2022-06-29 | 1.280 | 1.280 | 1.110 | 1.160 | 3.480 | 88,400 |
| 2022-06-28 | 1.180 | 1.250 | 1.040 | 1.250 | 3.750 | 304,533 |
| 2022-06-27 | 1.240 | 1.240 | 1.150 | 1.160 | 3.480 | 38,267 |
| 2022-06-24 | 1.120 | 1.240 | 1.110 | 1.220 | 3.660 | 79,300 |
| 2022-06-23 | 1.140 | 1.140 | 1.080 | 1.090 | 3.270 | 69,367 |
| 2022-06-22 | 1.150 | 1.180 | 1.100 | 1.110 | 3.330 | 65,833 |
| 2022-06-21 | 1.190 | 1.230 | 1.150 | 1.190 | 3.570 | 70,633 |
| 2022-06-20 | 1.150 | 1.170 | 1.110 | 1.140 | 3.420 | 31,800 |
| 2022-06-17 | 1.340 | 1.370 | 1.090 | 1.110 | 3.330 | 280,400 |
| 2022-06-16 | 1.410 | 1.430 | 1.320 | 1.330 | 3.990 | 22,933 |
| 2022-06-15 | 1.480 | 1.480 | 1.370 | 1.450 | 4.350 | 55,333 |
| 2022-06-14 | 1.490 | 1.530 | 1.410 | 1.460 | 4.380 | 53,067 |
| 2022-06-13 | 1.310 | 1.800 | 1.280 | 1.530 | 4.590 | 283,900 |
| 2022-06-10 | 1.500 | 1.510 | 1.440 | 1.450 | 4.350 | 65,333 |
| 2022-06-09 | 1.570 | 1.590 | 1.510 | 1.530 | 4.590 | 32,800 |
| 2022-06-08 | 1.580 | 1.620 | 1.560 | 1.590 | 4.770 | 36,033 |
| 2022-06-07 | 1.630 | 1.660 | 1.550 | 1.590 | 4.770 | 118,233 |
| 2022-06-06 | 1.740 | 1.760 | 1.640 | 1.650 | 4.950 | 48,933 |
| 2022-06-03 | 1.710 | 1.730 | 1.620 | 1.690 | 5.070 | 41,167 |
| 2022-06-02 | 1.560 | 1.790 | 1.520 | 1.750 | 5.250 | 87,567 |
| 2022-06-01 | 1.730 | 1.740 | 1.540 | 1.580 | 4.740 | 78,267 |
| 2022-05-31 | 1.760 | 1.770 | 1.630 | 1.730 | 5.190 | 134,333 |
| 2022-05-30 | 1.580 | 1.890 | 1.570 | 1.880 | 5.640 | 95,533 |
| 2022-05-27 | 1.490 | 1.540 | 1.430 | 1.530 | 4.590 | 50,200 |
| 2022-05-26 | 1.410 | 1.510 | 1.410 | 1.440 | 4.320 | 87,867 |
| 2022-05-25 | 1.370 | 1.400 | 1.310 | 1.390 | 4.170 | 59,000 |
| 2022-05-24 | 1.490 | 1.490 | 1.350 | 1.380 | 4.140 | 51,733 |
| 2022-05-20 | 1.540 | 1.540 | 1.390 | 1.480 | 4.440 | 46,033 |
| 2022-05-19 | 1.440 | 1.560 | 1.420 | 1.510 | 4.530 | 36,233 |
| 2022-05-18 | 1.620 | 1.620 | 1.390 | 1.460 | 4.380 | 119,500 |
| 2022-05-17 | 1.430 | 1.650 | 1.430 | 1.580 | 4.740 | 111,100 |
| 2022-05-16 | 1.470 | 1.470 | 1.360 | 1.370 | 4.110 | 69,000 |
| 2022-05-13 | 1.370 | 1.530 | 1.310 | 1.460 | 4.380 | 195,800 |
| 2022-05-12 | 1.670 | 1.670 | 1.210 | 1.400 | 4.200 | 385,100 |
| 2022-05-11 | 1.910 | 1.950 | 1.790 | 1.830 | 5.490 | 85,600 |
| 2022-05-10 | 2.050 | 2.090 | 1.910 | 1.940 | 5.820 | 77,400 |
| 2022-05-09 | 2.220 | 2.250 | 2.040 | 2.050 | 6.150 | 82,767 |
| 2022-05-06 | 2.350 | 2.370 | 2.230 | 2.300 | 6.900 | 83,933 |
| 2022-05-05 | 2.580 | 2.580 | 2.260 | 2.380 | 7.140 | 102,800 |
| 2022-05-04 | 2.680 | 2.700 | 2.430 | 2.640 | 7.920 | 64,667 |
| 2022-05-03 | 2.590 | 2.700 | 2.560 | 2.680 | 8.040 | 61,833 |
| 2022-05-02 | 2.420 | 2.590 | 2.390 | 2.590 | 7.770 | 64,500 |
| 2022-04-29 | 2.390 | 2.580 | 2.390 | 2.430 | 7.290 | 47,867 |
| 2022-04-28 | 2.420 | 2.440 | 2.280 | 2.430 | 7.290 | 71,967 |
| 2022-04-27 | 2.350 | 2.470 | 2.340 | 2.370 | 7.110 | 38,767 |
| 2022-04-26 | 2.470 | 2.470 | 2.300 | 2.350 | 7.050 | 79,333 |
| 2022-04-25 | 2.410 | 2.510 | 2.380 | 2.500 | 7.500 | 46,500 |
| 2022-04-22 | 2.470 | 2.500 | 2.390 | 2.450 | 7.350 | 64,700 |
| 2022-04-21 | 2.740 | 2.750 | 2.450 | 2.480 | 7.440 | 178,400 |
| 2022-04-20 | 2.920 | 2.920 | 2.690 | 2.690 | 8.070 | 129,633 |
| 2022-04-19 | 2.800 | 2.940 | 2.750 | 2.900 | 8.700 | 98,167 |
| 2022-04-18 | 2.900 | 2.910 | 2.750 | 2.810 | 8.430 | 67,333 |
| 2022-04-14 | 3.070 | 3.150 | 2.900 | 2.920 | 8.760 | 75,900 |
| 2022-04-13 | 3.050 | 3.180 | 2.990 | 3.080 | 9.240 | 42,700 |
| 2022-04-12 | 3.140 | 3.250 | 3.010 | 3.040 | 9.120 | 67,633 |
| 2022-04-11 | 3.160 | 3.190 | 3.020 | 3.100 | 9.300 | 47,033 |
| 2022-04-08 | 3.310 | 3.310 | 3.170 | 3.180 | 9.540 | 41,967 |
| 2022-04-07 | 3.430 | 3.480 | 3.210 | 3.330 | 9.990 | 103,433 |
| 2022-04-06 | 3.670 | 3.670 | 3.370 | 3.440 | 10.320 | 113,533 |
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.