Orion Digital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 3.660 | 3.660 | 3.380 | 3.480 | 10.440 | 111,300 |
| 2022-01-07 | 3.850 | 3.890 | 3.650 | 3.690 | 11.070 | 109,800 |
| 2022-01-06 | 4.090 | 4.100 | 3.810 | 3.850 | 11.550 | 188,733 |
| 2022-01-05 | 4.530 | 4.580 | 4.060 | 4.090 | 12.270 | 144,533 |
| 2022-01-04 | 4.450 | 4.600 | 4.370 | 4.530 | 13.590 | 97,033 |
| 2021-12-31 | 4.390 | 4.490 | 4.300 | 4.310 | 12.930 | 73,433 |
| 2021-12-30 | 4.440 | 4.590 | 4.390 | 4.400 | 13.200 | 115,567 |
| 2021-12-29 | 4.670 | 4.710 | 4.410 | 4.440 | 13.320 | 149,167 |
| 2021-12-24 | 4.630 | 4.750 | 4.590 | 4.650 | 13.950 | 59,933 |
| 2021-12-23 | 4.440 | 4.760 | 4.350 | 4.710 | 14.130 | 127,667 |
| 2021-12-22 | 4.490 | 4.490 | 4.270 | 4.420 | 13.260 | 133,967 |
| 2021-12-21 | 4.180 | 4.690 | 4.100 | 4.540 | 13.620 | 198,367 |
| 2021-12-20 | 4.000 | 4.380 | 3.940 | 4.090 | 12.270 | 156,067 |
| 2021-12-17 | 4.130 | 4.260 | 3.930 | 4.120 | 12.360 | 116,367 |
| 2021-12-16 | 4.430 | 4.430 | 4.110 | 4.140 | 12.420 | 93,367 |
| 2021-12-15 | 4.370 | 4.370 | 4.010 | 4.350 | 13.050 | 86,867 |
| 2021-12-14 | 4.320 | 4.420 | 4.170 | 4.390 | 13.170 | 61,400 |
| 2021-12-13 | 4.890 | 4.890 | 4.390 | 4.410 | 13.230 | 158,867 |
| 2021-12-10 | 5.050 | 5.070 | 4.700 | 4.840 | 14.520 | 107,033 |
| 2021-12-09 | 4.950 | 5.160 | 4.830 | 5.020 | 15.060 | 257,733 |
| 2021-12-08 | 5.860 | 6.080 | 5.780 | 5.920 | 17.760 | 72,833 |
| 2021-12-07 | 5.750 | 6.000 | 5.710 | 5.870 | 17.610 | 91,200 |
| 2021-12-06 | 5.650 | 5.650 | 5.310 | 5.600 | 16.800 | 114,167 |
| 2021-12-03 | 6.190 | 6.190 | 5.500 | 5.600 | 16.800 | 91,233 |
| 2021-12-02 | 6.300 | 6.360 | 5.960 | 6.150 | 18.450 | 92,767 |
| 2021-12-01 | 6.460 | 6.520 | 6.150 | 6.290 | 18.870 | 86,600 |
| 2021-11-30 | 6.050 | 6.530 | 5.940 | 6.500 | 19.500 | 109,700 |
| 2021-11-29 | 6.070 | 6.200 | 5.930 | 6.170 | 18.510 | 67,567 |
| 2021-11-26 | 6.110 | 6.220 | 5.770 | 5.960 | 17.880 | 144,100 |
| 2021-11-25 | 6.470 | 6.550 | 6.410 | 6.470 | 19.410 | 14,667 |
| 2021-11-24 | 6.240 | 6.460 | 6.100 | 6.440 | 19.320 | 53,633 |
| 2021-11-23 | 6.380 | 7.000 | 6.150 | 6.330 | 18.990 | 144,967 |
| 2021-11-22 | 6.800 | 6.880 | 6.300 | 6.410 | 19.230 | 114,700 |
| 2021-11-19 | 6.760 | 6.950 | 6.700 | 6.800 | 20.400 | 53,767 |
| 2021-11-18 | 7.210 | 7.210 | 6.780 | 6.840 | 20.520 | 138,500 |
| 2021-11-17 | 7.190 | 7.250 | 7.020 | 7.160 | 21.480 | 90,267 |
| 2021-11-16 | 7.500 | 7.570 | 7.200 | 7.220 | 21.660 | 85,567 |
| 2021-11-15 | 7.330 | 7.660 | 7.200 | 7.570 | 22.710 | 101,633 |
| 2021-11-12 | 7.030 | 7.360 | 6.810 | 7.270 | 21.810 | 116,100 |
| 2021-11-11 | 7.190 | 7.310 | 6.970 | 6.980 | 20.940 | 78,633 |
| 2021-11-10 | 7.600 | 7.810 | 7.000 | 7.090 | 21.270 | 244,100 |
| 2021-11-09 | 7.390 | 7.640 | 7.130 | 7.280 | 21.840 | 131,200 |
| 2021-11-08 | 7.450 | 7.650 | 7.310 | 7.400 | 22.200 | 103,833 |
| 2021-11-05 | 7.120 | 7.340 | 7.050 | 7.270 | 21.810 | 56,833 |
| 2021-11-04 | 7.700 | 7.750 | 7.020 | 7.060 | 21.180 | 161,300 |
| 2021-11-03 | 7.810 | 7.970 | 7.500 | 7.670 | 23.010 | 151,533 |
| 2021-11-02 | 7.700 | 8.080 | 7.320 | 7.960 | 23.880 | 251,167 |
| 2021-11-01 | 6.830 | 7.820 | 6.720 | 7.640 | 22.920 | 343,900 |
| 2021-10-29 | 6.740 | 6.820 | 6.500 | 6.790 | 20.370 | 89,733 |
| 2021-10-28 | 6.430 | 6.850 | 6.300 | 6.800 | 20.400 | 114,967 |
| 2021-10-27 | 6.820 | 6.840 | 6.290 | 6.320 | 18.960 | 140,000 |
| 2021-10-26 | 6.930 | 7.600 | 6.620 | 6.930 | 20.790 | 362,467 |
| 2021-10-25 | 6.480 | 6.590 | 6.290 | 6.490 | 19.470 | 74,333 |
| 2021-10-22 | 6.820 | 6.820 | 6.390 | 6.480 | 19.440 | 94,233 |
| 2021-10-21 | 7.080 | 7.320 | 6.670 | 6.840 | 20.520 | 126,467 |
← NewerPage 21 of 21 · 1,255 trading days
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.