Orion Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	1.420	3.800	1.420	2.110	2.110	2,013,500
2025-05-12	1.370	1.370	1.280	1.340	1.340	38,600
2025-05-09	1.480	1.480	1.280	1.340	1.340	107,900
2025-05-08	1.530	1.650	1.470	1.500	1.500	49,200
2025-05-07	1.600	1.600	1.470	1.520	1.520	24,500
2025-05-06	1.500	1.570	1.450	1.560	1.560	34,200
2025-05-05	1.680	1.680	1.490	1.510	1.510	16,300
2025-05-02	1.390	1.780	1.390	1.640	1.640	86,700
2025-05-01	1.240	1.360	1.240	1.360	1.360	14,600
2025-04-30	1.340	1.340	1.250	1.260	1.260	11,100
2025-04-29	1.270	1.350	1.270	1.330	1.330	10,100
2025-04-28	1.410	1.410	1.260	1.310	1.310	46,700
2025-04-25	1.440	1.440	1.370	1.370	1.370	10,500
2025-04-24	1.370	1.470	1.360	1.390	1.390	20,300
2025-04-23	1.200	1.470	1.200	1.440	1.440	100,200
2025-04-22	1.140	1.180	1.130	1.180	1.180	19,200
2025-04-21	1.190	1.190	1.120	1.150	1.150	24,700
2025-04-17	1.130	1.140	1.120	1.120	1.120	900
2025-04-16	1.140	1.160	1.120	1.120	1.120	3,000
2025-04-15	1.190	1.190	1.130	1.170	1.170	3,200
2025-04-14	1.150	1.160	1.110	1.150	1.150	13,500
2025-04-11	1.190	1.190	1.130	1.150	1.150	20,700
2025-04-10	1.260	1.260	1.100	1.120	1.120	53,800
2025-04-09	1.120	1.310	1.090	1.260	1.260	92,800
2025-04-08	1.180	1.210	1.100	1.120	1.120	25,100
2025-04-07	1.120	1.160	1.100	1.140	1.140	30,400
2025-04-04	1.210	1.210	1.100	1.170	1.170	31,800
2025-04-03	1.260	1.260	1.200	1.200	1.200	62,500
2025-04-02	1.280	1.300	1.280	1.280	1.280	7,800
2025-04-01	1.240	1.290	1.220	1.270	1.270	47,100
2025-03-31	1.230	1.250	1.220	1.220	1.220	33,100
2025-03-28	1.420	1.420	1.270	1.290	1.290	42,200
2025-03-27	1.400	1.420	1.390	1.420	1.420	9,500
2025-03-26	1.360	1.400	1.360	1.390	1.390	26,100
2025-03-25	1.370	1.390	1.360	1.380	1.380	7,500
2025-03-24	1.370	1.400	1.360	1.370	1.370	13,300
2025-03-21	1.370	1.380	1.330	1.360	1.360	31,000
2025-03-20	1.530	1.530	1.250	1.360	1.360	49,900
2025-03-19	1.330	1.500	1.330	1.500	1.500	46,900
2025-03-18	1.340	1.350	1.330	1.330	1.330	1,600
2025-03-17	1.320	1.360	1.310	1.350	1.350	25,500
2025-03-14	1.310	1.330	1.280	1.300	1.300	39,300
2025-03-13	1.340	1.350	1.290	1.300	1.300	14,600
2025-03-12	1.300	1.370	1.300	1.360	1.360	11,500
2025-03-11	1.320	1.320	1.300	1.300	1.300	23,500
2025-03-10	1.420	1.420	1.310	1.330	1.330	42,100
2025-03-07	1.380	1.490	1.360	1.450	1.450	13,100
2025-03-06	1.390	1.460	1.370	1.370	1.370	11,800
2025-03-05	1.440	1.450	1.370	1.450	1.450	22,200
2025-03-04	1.400	1.440	1.360	1.430	1.430	43,400
2025-03-03	1.500	1.560	1.460	1.460	1.460	34,800
2025-02-28	1.520	1.550	1.490	1.510	1.510	17,800
2025-02-27	1.500	1.500	1.480	1.480	1.480	14,600
2025-02-26	1.500	1.570	1.500	1.520	1.520	20,900
2025-02-25	1.540	1.570	1.500	1.500	1.500	17,200
2025-02-24	1.610	1.610	1.560	1.560	1.560	24,900
2025-02-21	1.670	1.690	1.630	1.630	1.630	12,500
2025-02-20	1.690	1.690	1.600	1.680	1.680	9,000
2025-02-19	1.710	1.720	1.680	1.690	1.690	10,300
2025-02-18	1.750	1.750	1.700	1.700	1.700	17,000

← NewerPage 7 of 21 · 1,259 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.