Orion Digital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	1.750	1.780	1.720	1.770	1.770	9,100
2025-02-13	1.700	1.750	1.690	1.750	1.750	6,100
2025-02-12	1.680	1.770	1.680	1.720	1.720	18,800
2025-02-11	1.750	1.760	1.710	1.750	1.750	34,100
2025-02-10	1.720	1.790	1.720	1.740	1.740	82,700
2025-02-07	1.750	1.840	1.730	1.780	1.780	38,300
2025-02-06	1.800	1.800	1.770	1.780	1.780	15,900
2025-02-05	1.850	1.850	1.800	1.810	1.810	10,700
2025-02-04	1.830	1.880	1.830	1.880	1.880	13,600
2025-02-03	1.340	1.890	1.340	1.810	1.810	54,900
2025-01-31	1.940	1.940	1.900	1.900	1.900	6,700
2025-01-30	1.880	1.960	1.880	1.940	1.940	24,100
2025-01-29	1.860	1.890	1.840	1.860	1.860	5,600
2025-01-28	1.830	1.880	1.770	1.850	1.850	19,000
2025-01-27	1.860	1.910	1.820	1.830	1.830	24,000
2025-01-24	1.930	1.950	1.920	1.930	1.930	16,400
2025-01-23	1.830	1.930	1.830	1.920	1.920	17,500
2025-01-22	1.870	1.870	1.800	1.830	1.830	11,000
2025-01-21	1.860	1.860	1.810	1.840	1.840	16,300
2025-01-20	1.860	1.890	1.820	1.840	1.840	15,800
2025-01-17	1.800	1.850	1.790	1.810	1.810	15,000
2025-01-16	1.730	1.800	1.730	1.760	1.760	10,400
2025-01-15	1.760	1.760	1.730	1.730	1.730	9,700
2025-01-14	1.730	1.750	1.660	1.700	1.700	30,800
2025-01-13	1.790	1.790	1.690	1.720	1.720	33,200
2025-01-10	1.860	1.860	1.790	1.820	1.820	23,600
2025-01-09	1.920	1.920	1.830	1.870	1.870	5,600
2025-01-08	1.880	1.880	1.820	1.850	1.850	30,000
2025-01-07	1.980	1.980	1.870	1.900	1.900	8,500
2025-01-06	1.890	1.950	1.870	1.930	1.930	32,300
2025-01-03	1.910	1.910	1.880	1.890	1.890	15,500
2025-01-02	1.940	1.950	1.880	1.920	1.920	14,000
2024-12-31	1.850	1.930	1.850	1.870	1.870	20,200
2024-12-30	1.890	1.890	1.820	1.860	1.860	10,900
2024-12-27	1.920	1.960	1.830	1.870	1.870	42,900
2024-12-24	1.890	1.910	1.840	1.910	1.910	21,700
2024-12-23	1.900	1.930	1.890	1.890	1.890	44,100
2024-12-20	1.920	1.950	1.910	1.930	1.930	25,200
2024-12-19	1.950	1.960	1.900	1.920	1.920	30,600
2024-12-18	2.060	2.080	1.920	1.920	1.920	49,500
2024-12-17	1.960	2.060	1.960	2.050	2.050	27,200
2024-12-16	1.920	2.050	1.910	1.950	1.950	53,900
2024-12-13	1.910	1.930	1.890	1.920	1.920	22,300
2024-12-12	1.940	1.990	1.920	1.930	1.930	26,600
2024-12-11	2.010	2.010	1.920	1.960	1.960	43,600
2024-12-10	2.050	2.080	1.980	2.000	2.000	29,700
2024-12-09	2.150	2.200	2.030	2.040	2.040	21,800
2024-12-06	2.220	2.230	2.110	2.130	2.130	39,800
2024-12-05	2.250	2.400	2.190	2.200	2.200	51,100
2024-12-04	2.290	2.290	2.230	2.260	2.260	27,900
2024-12-03	2.280	2.290	2.150	2.290	2.290	32,200
2024-12-02	2.090	2.280	2.070	2.280	2.280	78,300
2024-11-29	2.050	2.060	2.020	2.060	2.060	6,500
2024-11-28	2.020	2.030	2.020	2.030	2.030	2,500
2024-11-27	2.100	2.100	1.980	2.020	2.020	24,600
2024-11-26	2.020	2.050	1.990	2.040	2.040	13,400
2024-11-25	1.990	2.060	1.990	2.050	2.050	18,300
2024-11-22	2.100	2.100	1.970	2.010	2.010	26,600
2024-11-21	2.160	2.220	2.040	2.090	2.090	73,100
2024-11-20	2.110	2.110	2.060	2.100	2.100	43,400

← NewerPage 8 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.