Orion Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	3.500	3.700	3.450	3.590	10.770	204,167
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
2021-10-20	6.750	7.310	6.600	7.040	21.120	199,700
2021-10-19	6.650	6.730	6.330	6.720	20.160	86,300
2021-10-18	6.930	6.980	6.520	6.620	19.860	71,967
2021-10-15	6.300	6.960	6.300	6.820	20.460	162,967

← NewerPage 21 of 22 · 1,261 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.