Orion Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	3.850	3.890	3.630	3.710	11.130	110,100
2022-04-04	3.630	3.940	3.560	3.880	11.640	159,533
2022-04-01	3.680	3.780	3.540	3.600	10.800	111,233
2022-03-31	3.590	3.820	3.460	3.660	10.980	155,833
2022-03-30	3.670	3.780	3.550	3.610	10.830	79,600
2022-03-29	3.740	3.750	3.550	3.700	11.100	119,133
2022-03-28	3.710	3.900	3.650	3.660	10.980	177,800
2022-03-25	3.680	3.750	3.540	3.690	11.070	232,767
2022-03-24	3.600	3.780	3.520	3.640	10.920	202,600
2022-03-23	3.260	3.700	3.200	3.620	10.860	526,667
2022-03-22	3.000	3.140	2.970	3.080	9.240	69,567
2022-03-21	3.070	3.090	2.830	2.920	8.760	77,200
2022-03-18	2.880	3.160	2.870	3.070	9.210	111,667
2022-03-17	2.680	2.930	2.560	2.910	8.730	75,000
2022-03-16	2.650	2.750	2.570	2.730	8.190	78,400
2022-03-15	2.500	2.570	2.370	2.570	7.710	59,633
2022-03-14	2.620	2.620	2.360	2.430	7.290	90,167
2022-03-11	2.670	2.680	2.530	2.560	7.680	46,767
2022-03-10	2.760	2.760	2.590	2.640	7.920	49,333
2022-03-09	2.620	2.890	2.620	2.810	8.430	216,400
2022-03-08	2.560	2.630	2.510	2.520	7.560	99,400
2022-03-07	2.560	2.620	2.520	2.560	7.680	82,100
2022-03-04	2.690	2.690	2.540	2.560	7.680	100,100
2022-03-03	2.920	2.920	2.710	2.720	8.160	77,767
2022-03-02	2.910	2.930	2.800	2.870	8.610	75,133
2022-03-01	2.970	2.990	2.800	2.880	8.640	54,433
2022-02-28	2.830	2.990	2.820	2.910	8.730	59,600
2022-02-25	2.850	2.910	2.720	2.880	8.640	69,967
2022-02-24	2.570	2.930	2.520	2.900	8.700	171,800
2022-02-23	2.800	2.820	2.600	2.600	7.800	92,733
2022-02-22	2.620	2.850	2.600	2.760	8.280	91,100
2022-02-18	2.850	2.900	2.710	2.730	8.190	136,500
2022-02-17	3.060	3.060	2.820	2.860	8.580	108,267
2022-02-16	3.200	3.200	3.030	3.130	9.390	81,767
2022-02-15	3.000	3.270	3.000	3.240	9.720	89,567
2022-02-14	2.980	3.060	2.860	2.920	8.760	66,167
2022-02-11	3.070	3.150	2.910	2.970	8.910	87,100
2022-02-10	3.150	3.350	3.020	3.080	9.240	145,667
2022-02-09	3.110	3.250	3.100	3.240	9.720	107,233
2022-02-08	2.950	3.040	2.910	3.040	9.120	83,267
2022-02-07	2.970	3.190	2.920	2.950	8.850	211,833
2022-02-04	2.620	2.940	2.600	2.880	8.640	183,467
2022-02-03	2.670	2.710	2.530	2.550	7.650	74,800
2022-02-02	2.990	3.050	2.740	2.770	8.310	120,533
2022-02-01	2.790	2.990	2.700	2.970	8.910	187,667
2022-01-31	2.620	2.760	2.540	2.760	8.280	102,100
2022-01-28	2.540	2.560	2.380	2.550	7.650	193,600
2022-01-27	2.750	2.750	2.490	2.520	7.560	81,167
2022-01-26	2.930	2.930	2.650	2.690	8.070	227,500
2022-01-25	2.810	2.940	2.720	2.840	8.520	81,733
2022-01-24	2.630	2.990	2.530	2.890	8.670	148,833
2022-01-21	2.900	2.930	2.680	2.720	8.160	137,733
2022-01-20	3.040	3.210	2.960	2.980	8.940	80,733
2022-01-19	3.060	3.230	2.990	2.990	8.970	119,467
2022-01-18	3.260	3.260	3.060	3.060	9.180	126,833
2022-01-17	3.370	3.390	3.300	3.330	9.990	22,867
2022-01-14	3.480	3.480	3.260	3.370	10.110	123,833
2022-01-13	3.710	3.720	3.450	3.460	10.380	142,433
2022-01-12	3.640	3.820	3.490	3.670	11.010	190,200
2022-01-11	3.500	3.700	3.450	3.590	10.770	204,167

← NewerPage 20 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.