Orecap Invest Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.035	0.035	0.030	0.035	0.035	341,000
2023-06-09	0.035	0.035	0.035	0.035	0.035	149,000
2023-06-08	0.035	0.035	0.035	0.035	0.035	20,000
2023-06-07	0.035	0.035	0.035	0.035	0.035	0
2023-06-06	0.035	0.035	0.035	0.035	0.035	282,000
2023-06-05	0.040	0.040	0.040	0.040	0.040	0
2023-06-02	0.040	0.040	0.040	0.040	0.040	97,000
2023-06-01	0.035	0.035	0.035	0.035	0.035	598,000
2023-05-31	0.035	0.035	0.035	0.035	0.035	20,200
2023-05-30	0.035	0.035	0.035	0.035	0.035	0
2023-05-29	0.035	0.035	0.035	0.035	0.035	162,000
2023-05-26	0.040	0.040	0.035	0.035	0.035	16,200
2023-05-25	0.040	0.040	0.040	0.040	0.040	17,000
2023-05-24	0.040	0.040	0.035	0.035	0.035	164,000
2023-05-23	0.045	0.045	0.045	0.045	0.045	3,000
2023-05-19	0.050	0.050	0.050	0.050	0.050	1,000
2023-05-18	0.050	0.050	0.035	0.050	0.050	32,000
2023-05-17	0.035	0.035	0.035	0.035	0.035	322,000
2023-05-16	0.035	0.035	0.035	0.035	0.035	549,000
2023-05-15	0.035	0.035	0.035	0.035	0.035	4,000
2023-05-12	0.035	0.035	0.035	0.035	0.035	29,000
2023-05-11	0.040	0.040	0.040	0.040	0.040	37,000
2023-05-10	0.040	0.040	0.040	0.040	0.040	37,000
2023-05-09	0.040	0.045	0.040	0.040	0.040	1,298,600
2023-05-08	0.040	0.040	0.040	0.040	0.040	0
2023-05-05	0.040	0.040	0.040	0.040	0.040	30,000
2023-05-04	0.040	0.040	0.040	0.040	0.040	121,000
2023-05-03	0.040	0.040	0.040	0.040	0.040	262,500
2023-05-02	0.040	0.040	0.040	0.040	0.040	0
2023-05-01	0.035	0.040	0.035	0.040	0.040	31,300
2023-04-28	0.040	0.040	0.035	0.035	0.035	15,000
2023-04-27	0.040	0.040	0.040	0.040	0.040	20,000
2023-04-26	0.040	0.040	0.040	0.040	0.040	6,000
2023-04-25	0.040	0.040	0.040	0.040	0.040	30,000
2023-04-24	0.040	0.040	0.040	0.040	0.040	0
2023-04-21	0.040	0.040	0.040	0.040	0.040	25,000
2023-04-20	0.045	0.045	0.045	0.045	0.045	17,000
2023-04-19	0.040	0.045	0.040	0.045	0.045	103,000
2023-04-18	0.040	0.040	0.040	0.040	0.040	106,000
2023-04-17	0.040	0.040	0.040	0.040	0.040	0
2023-04-14	0.040	0.040	0.040	0.040	0.040	89,000
2023-04-13	0.040	0.045	0.040	0.045	0.045	318,000
2023-04-12	0.040	0.040	0.040	0.040	0.040	22,000
2023-04-11	0.040	0.040	0.040	0.040	0.040	79,000
2023-04-10	0.040	0.040	0.040	0.040	0.040	160,000
2023-04-06	0.045	0.045	0.045	0.045	0.045	2,000
2023-04-05	0.040	0.040	0.040	0.040	0.040	159,000
2023-04-04	0.045	0.045	0.045	0.045	0.045	5,000
2023-04-03	0.040	0.040	0.040	0.040	0.040	90,000
2023-03-31	0.040	0.045	0.040	0.045	0.045	120,000
2023-03-30	0.045	0.045	0.045	0.045	0.045	0
2023-03-29	0.040	0.045	0.035	0.045	0.045	103,000
2023-03-28	0.040	0.040	0.040	0.040	0.040	40,000
2023-03-27	0.035	0.040	0.035	0.040	0.040	301,300
2023-03-24	0.040	0.040	0.040	0.040	0.040	0
2023-03-23	0.040	0.040	0.040	0.040	0.040	90,000
2023-03-22	0.035	0.040	0.035	0.040	0.040	60,000
2023-03-21	0.045	0.045	0.045	0.045	0.045	0
2023-03-20	0.040	0.045	0.040	0.045	0.045	20,000
2023-03-17	0.035	0.040	0.035	0.040	0.040	55,000

← NewerPage 15 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.