Orion Digital Corp. ORIO
TSX · Canada · Finance
CAD 1.55+0.03 (+1.97%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.55 | +1.97% | CAD 1.52 | CAD 1.57 | CAD 1.48 | 26.62K |
| 2026-09-30 | CAD 1.52 | +9.35% | CAD 1.40 | CAD 1.53 | CAD 1.40 | 31.80K |
| 2026-09-29 | CAD 1.39 | -3.47% | CAD 1.45 | CAD 1.45 | CAD 1.28 | 54.00K |
| 2026-09-28 | CAD 1.44 | 0.00% | CAD 1.44 | CAD 1.44 | CAD 1.43 | 3.40K |
| 2026-09-25 | CAD 1.44 | -0.69% | CAD 1.44 | CAD 1.44 | CAD 1.43 | 900 |
| 2026-09-24 | CAD 1.45 | 0.00% | CAD 1.46 | CAD 1.46 | CAD 1.43 | 18.90K |
| 2026-09-23 | CAD 1.45 | -1.36% | CAD 1.45 | CAD 1.46 | CAD 1.45 | 1.90K |
| 2026-09-22 | CAD 1.47 | -1.34% | CAD 1.46 | CAD 1.47 | CAD 1.45 | 9.60K |
| 2026-09-21 | CAD 1.49 | +1.36% | CAD 1.52 | CAD 1.52 | CAD 1.44 | 69.10K |
| 2026-09-18 | CAD 1.47 | +3.52% | CAD 1.43 | CAD 1.52 | CAD 1.43 | 21.20K |
| 2026-09-17 | CAD 1.42 | -0.70% | CAD 1.43 | CAD 1.46 | CAD 1.36 | 67.20K |
| 2026-09-16 | CAD 1.43 | 0.00% | CAD 1.41 | CAD 1.46 | CAD 1.38 | 18.70K |
| 2026-09-15 | CAD 1.43 | +1.42% | CAD 1.39 | CAD 1.45 | CAD 1.39 | 5.90K |
| 2026-09-14 | CAD 1.41 | -4.08% | CAD 1.43 | CAD 1.44 | CAD 1.38 | 14.50K |
| 2026-09-11 | CAD 1.47 | -6.37% | CAD 1.60 | CAD 1.63 | CAD 1.47 | 87.40K |
| 2026-09-10 | CAD 1.57 | +0.64% | CAD 1.51 | CAD 1.57 | CAD 1.47 | 30.20K |
| 2026-09-09 | CAD 1.56 | +9.09% | CAD 1.43 | CAD 1.58 | CAD 1.43 | 58.80K |
| 2026-09-08 | CAD 1.43 | -2.72% | CAD 1.44 | CAD 1.44 | CAD 1.33 | 16.00K |
| 2026-09-04 | CAD 1.47 | +5.00% | CAD 1.40 | CAD 1.47 | CAD 1.37 | 26.10K |
| 2026-09-03 | CAD 1.40 | 0.00% | CAD 1.31 | CAD 1.45 | CAD 1.31 | 15.70K |
| 2026-09-02 | CAD 1.40 | -0.71% | CAD 1.39 | CAD 1.45 | CAD 1.33 | 35.50K |
| 2026-09-01 | CAD 1.41 | -4.73% | CAD 1.40 | CAD 1.45 | CAD 1.39 | 6.50K |
| 2026-08-31 | CAD 1.48 | -4.52% | CAD 1.56 | CAD 1.57 | CAD 1.37 | 25.50K |
| 2026-08-28 | CAD 1.55 | +26.02% | CAD 1.26 | CAD 1.58 | CAD 1.25 | 455.70K |
| 2026-08-27 | CAD 1.23 | +6.03% | CAD 1.14 | CAD 1.24 | CAD 1.11 | 23.50K |
| 2026-08-26 | CAD 1.16 | +0.87% | CAD 1.16 | CAD 1.16 | CAD 1.15 | 1.40K |
| 2026-08-25 | CAD 1.15 | -2.54% | CAD 1.17 | CAD 1.18 | CAD 1.12 | 10.40K |
| 2026-08-24 | CAD 1.18 | -4.07% | CAD 1.20 | CAD 1.20 | CAD 1.18 | 1.20K |
| 2026-08-21 | CAD 1.23 | -1.60% | CAD 1.24 | CAD 1.24 | CAD 1.23 | 7.40K |
| 2026-08-20 | CAD 1.25 | -3.85% | CAD 1.29 | CAD 1.29 | CAD 1.23 | 1.40K |
| 2026-08-19 | CAD 1.30 | +18.18% | CAD 1.20 | CAD 1.37 | CAD 1.20 | 120.70K |
| 2026-08-18 | CAD 1.10 | -8.33% | CAD 1.20 | CAD 1.22 | CAD 1.00 | 58.20K |
| 2026-08-17 | CAD 1.20 | -1.64% | CAD 1.21 | CAD 1.22 | CAD 1.19 | 14.20K |
| 2026-08-14 | CAD 1.22 | -4.69% | CAD 1.30 | CAD 1.32 | CAD 1.20 | 40.50K |
| 2026-08-13 | CAD 1.28 | +9.40% | CAD 1.18 | CAD 1.28 | CAD 1.18 | 30.10K |
| 2026-08-12 | CAD 1.17 | +4.46% | CAD 1.15 | CAD 1.19 | CAD 1.13 | 29.60K |
| 2026-08-11 | CAD 1.12 | +12.00% | CAD 1.00 | CAD 1.18 | CAD 0.98 | 41.20K |
| 2026-08-10 | CAD 1.00 | +7.53% | CAD 0.93 | CAD 1.00 | CAD 0.93 | 18.10K |
| 2026-08-07 | CAD 0.93 | -1.06% | CAD 0.94 | CAD 0.94 | CAD 0.92 | 13.80K |
| 2026-08-06 | CAD 0.94 | -1.05% | CAD 0.94 | CAD 0.94 | CAD 0.94 | 2.00K |
| 2026-08-05 | CAD 0.95 | +4.40% | CAD 0.93 | CAD 0.95 | CAD 0.92 | 13.80K |
| 2026-08-04 | CAD 0.91 | +2.25% | CAD 0.91 | CAD 0.94 | CAD 0.90 | 5.60K |
| 2026-07-31 | CAD 0.89 | -2.20% | CAD 0.92 | CAD 0.92 | CAD 0.89 | 25.90K |
| 2026-07-30 | CAD 0.91 | 0.00% | CAD 0.91 | CAD 0.91 | CAD 0.91 | 7.50K |
| 2026-07-29 | CAD 0.91 | -1.09% | CAD 0.92 | CAD 0.92 | CAD 0.91 | 3.50K |
| 2026-07-28 | CAD 0.92 | -2.13% | CAD 0.94 | CAD 0.94 | CAD 0.92 | 6.80K |
| 2026-07-27 | CAD 0.94 | +3.30% | CAD 0.92 | CAD 0.97 | CAD 0.92 | 15.10K |
| 2026-07-24 | CAD 0.91 | +1.11% | CAD 0.91 | CAD 0.92 | CAD 0.90 | 9.40K |
| 2026-07-23 | CAD 0.90 | -1.10% | CAD 0.91 | CAD 0.92 | CAD 0.90 | 10.80K |
| 2026-07-22 | CAD 0.91 | -2.15% | CAD 0.96 | CAD 0.96 | CAD 0.91 | 22.40K |
| 2026-07-21 | CAD 0.93 | -2.11% | CAD 0.95 | CAD 0.96 | CAD 0.93 | 28.70K |
| 2026-07-20 | CAD 0.95 | -4.04% | CAD 0.98 | CAD 0.98 | CAD 0.95 | 17.30K |
| 2026-07-17 | CAD 0.99 | 0.00% | CAD 1.01 | CAD 1.01 | CAD 0.99 | 5.60K |
| 2026-07-16 | CAD 0.99 | -3.88% | CAD 1.01 | CAD 1.01 | CAD 0.98 | 5.30K |
| 2026-07-15 | CAD 1.03 | +0.98% | CAD 1.03 | CAD 1.07 | CAD 1.01 | 19.80K |
| 2026-07-14 | CAD 1.02 | +0.99% | CAD 1.02 | CAD 1.12 | CAD 1.00 | 20.40K |
| 2026-07-13 | CAD 1.01 | -6.48% | CAD 1.05 | CAD 1.06 | CAD 0.98 | 68.40K |
| 2026-07-10 | CAD 1.08 | -7.69% | CAD 1.16 | CAD 1.19 | CAD 1.04 | 53.30K |
| 2026-07-09 | CAD 1.17 | 0.00% | CAD 1.17 | CAD 1.19 | CAD 1.16 | 6.20K |
| 2026-07-08 | CAD 1.17 | -3.31% | CAD 1.17 | CAD 1.21 | CAD 1.17 | 8.30K |
| 2026-07-07 | CAD 1.21 | -2.42% | CAD 1.22 | CAD 1.22 | CAD 1.19 | 17.10K |
| 2026-07-06 | CAD 1.24 | -0.80% | CAD 1.25 | CAD 1.25 | CAD 1.22 | 7.40K |
| 2026-07-03 | CAD 1.25 | 0.00% | CAD 1.25 | CAD 1.25 | CAD 1.25 | 200 |
| 2026-07-02 | CAD 1.25 | +0.81% | CAD 1.24 | CAD 1.25 | CAD 1.23 | 21.20K |
| 2026-06-30 | CAD 1.24 | 0.00% | CAD 1.24 | CAD 1.25 | CAD 1.24 | 3.50K |
| 2026-06-29 | CAD 1.24 | +2.48% | CAD 1.21 | CAD 1.30 | CAD 1.21 | 31.90K |
| 2026-06-26 | CAD 1.21 | -1.63% | CAD 1.23 | CAD 1.24 | CAD 1.21 | 10.90K |
| 2026-06-25 | CAD 1.23 | -0.81% | CAD 1.26 | CAD 1.26 | CAD 1.21 | 7.90K |
| 2026-06-24 | CAD 1.24 | 0.00% | CAD 1.24 | CAD 1.26 | CAD 1.21 | 48.50K |
| 2026-06-23 | CAD 1.24 | -2.36% | CAD 1.26 | CAD 1.29 | CAD 1.24 | 6.20K |
| 2026-06-22 | CAD 1.27 | -5.22% | CAD 1.29 | CAD 1.32 | CAD 1.25 | 18.60K |
| 2026-06-19 | CAD 1.34 | +0.75% | CAD 1.29 | CAD 1.34 | CAD 1.29 | 15.20K |
| 2026-06-18 | CAD 1.33 | +2.31% | CAD 1.29 | CAD 1.37 | CAD 1.29 | 39.30K |
| 2026-06-17 | CAD 1.30 | +3.17% | CAD 1.26 | CAD 1.30 | CAD 1.26 | 12.20K |
| 2026-06-16 | CAD 1.26 | -3.08% | CAD 1.30 | CAD 1.30 | CAD 1.24 | 39.50K |
| 2026-06-15 | CAD 1.30 | +4.84% | CAD 1.27 | CAD 1.31 | CAD 1.27 | 23.00K |
| 2026-06-12 | CAD 1.24 | -1.59% | CAD 1.25 | CAD 1.28 | CAD 1.23 | 22.20K |
| 2026-06-11 | CAD 1.26 | +0.80% | CAD 1.24 | CAD 1.27 | CAD 1.24 | 14.80K |
| 2026-06-10 | CAD 1.25 | -1.57% | CAD 1.26 | CAD 1.29 | CAD 1.25 | 12.40K |
| 2026-06-09 | CAD 1.27 | -1.55% | CAD 1.26 | CAD 1.27 | CAD 1.25 | 13.50K |
| 2026-06-08 | CAD 1.29 | +5.74% | CAD 1.25 | CAD 1.31 | CAD 1.25 | 18.40K |
| 2026-06-05 | CAD 1.22 | -4.69% | CAD 1.29 | CAD 1.31 | CAD 1.22 | 62.20K |
| 2026-06-04 | CAD 1.28 | 0.00% | CAD 1.29 | CAD 1.30 | CAD 1.27 | 17.80K |
| 2026-06-03 | CAD 1.28 | -0.78% | CAD 1.28 | CAD 1.30 | CAD 1.27 | 26.60K |
| 2026-06-02 | CAD 1.29 | -0.77% | CAD 1.32 | CAD 1.32 | CAD 1.29 | 7.20K |
| 2026-06-01 | CAD 1.30 | +0.78% | CAD 1.30 | CAD 1.31 | CAD 1.28 | 10.10K |
| 2026-05-29 | CAD 1.29 | +0.78% | CAD 1.28 | CAD 1.30 | CAD 1.26 | 15.80K |
| 2026-05-28 | CAD 1.28 | -1.54% | CAD 1.29 | CAD 1.30 | CAD 1.27 | 28.00K |
| 2026-05-27 | CAD 1.30 | +0.78% | CAD 1.31 | CAD 1.33 | CAD 1.29 | 20.90K |
| 2026-05-26 | CAD 1.29 | -3.73% | CAD 1.30 | CAD 1.32 | CAD 1.29 | 33.30K |