Orecap Invest Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.030	0.035	0.030	0.035	0.035	294,000
2023-11-30	0.030	0.030	0.030	0.030	0.030	2,100
2023-11-29	0.025	0.030	0.025	0.030	0.030	265,500
2023-11-28	0.030	0.030	0.030	0.030	0.030	0
2023-11-27	0.030	0.030	0.030	0.030	0.030	0
2023-11-24	0.030	0.030	0.030	0.030	0.030	0
2023-11-23	0.030	0.030	0.030	0.030	0.030	0
2023-11-22	0.030	0.030	0.030	0.030	0.030	0
2023-11-21	0.030	0.030	0.030	0.030	0.030	52,000
2023-11-20	0.030	0.030	0.030	0.030	0.030	25,000
2023-11-17	0.025	0.025	0.025	0.025	0.025	139,000
2023-11-16	0.030	0.030	0.030	0.030	0.030	43,000
2023-11-15	0.030	0.030	0.030	0.030	0.030	0
2023-11-14	0.030	0.030	0.030	0.030	0.030	7,000
2023-11-13	0.030	0.030	0.030	0.030	0.030	15,000
2023-11-10	0.030	0.030	0.030	0.030	0.030	0
2023-11-09	0.030	0.030	0.030	0.030	0.030	76,000
2023-11-08	0.030	0.030	0.025	0.025	0.025	61,400
2023-11-07	0.025	0.025	0.025	0.025	0.025	7,000
2023-11-06	0.030	0.030	0.030	0.030	0.030	0
2023-11-03	0.030	0.030	0.030	0.030	0.030	20,000
2023-11-02	0.025	0.030	0.025	0.030	0.030	9,000
2023-11-01	0.030	0.030	0.030	0.030	0.030	38,000
2023-10-31	0.025	0.030	0.025	0.030	0.030	52,000
2023-10-30	0.025	0.025	0.025	0.025	0.025	67,000
2023-10-27	0.030	0.030	0.030	0.030	0.030	0
2023-10-26	0.030	0.030	0.030	0.030	0.030	0
2023-10-25	0.030	0.030	0.030	0.030	0.030	0
2023-10-24	0.030	0.030	0.030	0.030	0.030	3,000
2023-10-23	0.030	0.030	0.025	0.030	0.030	141,000
2023-10-20	0.030	0.030	0.030	0.030	0.030	30,000
2023-10-19	0.030	0.030	0.030	0.030	0.030	0
2023-10-18	0.030	0.030	0.030	0.030	0.030	1,000
2023-10-17	0.030	0.030	0.030	0.030	0.030	131,000
2023-10-16	0.030	0.030	0.030	0.030	0.030	50,000
2023-10-13	0.030	0.030	0.030	0.030	0.030	23,000
2023-10-12	0.030	0.030	0.030	0.030	0.030	30,000
2023-10-11	0.030	0.030	0.030	0.030	0.030	176,000
2023-10-10	0.030	0.030	0.030	0.030	0.030	108,700
2023-10-06	0.035	0.035	0.030	0.030	0.030	38,000
2023-10-05	0.035	0.035	0.035	0.035	0.035	5,000
2023-10-04	0.030	0.030	0.030	0.030	0.030	452,000
2023-10-03	0.030	0.030	0.030	0.030	0.030	97,000
2023-10-02	0.030	0.030	0.030	0.030	0.030	0
2023-09-29	0.030	0.030	0.030	0.030	0.030	0
2023-09-28	0.030	0.030	0.030	0.030	0.030	0
2023-09-27	0.030	0.030	0.030	0.030	0.030	0
2023-09-26	0.030	0.030	0.030	0.030	0.030	20,000
2023-09-25	0.035	0.035	0.035	0.035	0.035	0
2023-09-22	0.035	0.035	0.035	0.035	0.035	0
2023-09-21	0.035	0.035	0.035	0.035	0.035	0
2023-09-20	0.035	0.035	0.035	0.035	0.035	200,000
2023-09-19	0.040	0.040	0.040	0.040	0.040	18,000
2023-09-18	0.035	0.035	0.035	0.035	0.035	102,000
2023-09-15	0.035	0.035	0.035	0.035	0.035	0
2023-09-14	0.035	0.035	0.035	0.035	0.035	0
2023-09-13	0.035	0.035	0.035	0.035	0.035	45,000
2023-09-12	0.035	0.035	0.035	0.035	0.035	20,500
2023-09-11	0.040	0.040	0.040	0.040	0.040	10,000
2023-09-08	0.040	0.040	0.040	0.040	0.040	0

← NewerPage 13 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.