Orecap Invest Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	0.040	0.045	0.040	0.045	0.045	33,000
2023-03-15	0.045	0.045	0.045	0.045	0.045	60,000
2023-03-14	0.040	0.040	0.040	0.040	0.040	0
2023-03-13	0.040	0.040	0.040	0.040	0.040	30,000
2023-03-10	0.040	0.040	0.040	0.040	0.040	32,000
2023-03-09	0.045	0.045	0.045	0.045	0.045	100
2023-03-08	0.045	0.045	0.045	0.045	0.045	0
2023-03-07	0.045	0.045	0.045	0.045	0.045	0
2023-03-06	0.040	0.045	0.040	0.045	0.045	5,200
2023-03-03	0.035	0.040	0.035	0.040	0.040	156,000
2023-03-02	0.040	0.040	0.035	0.035	0.035	42,000
2023-03-01	0.040	0.040	0.040	0.040	0.040	481,400
2023-02-28	0.045	0.045	0.040	0.040	0.040	56,000
2023-02-27	0.040	0.040	0.040	0.040	0.040	0
2023-02-24	0.040	0.040	0.040	0.040	0.040	3,400
2023-02-23	0.040	0.040	0.040	0.040	0.040	0
2023-02-22	0.040	0.040	0.040	0.040	0.040	145,000
2023-02-21	0.040	0.040	0.040	0.040	0.040	110,000
2023-02-17	0.045	0.045	0.045	0.045	0.045	28,000
2023-02-16	0.045	0.045	0.045	0.045	0.045	0
2023-02-15	0.045	0.045	0.045	0.045	0.045	60,000
2023-02-14	0.040	0.040	0.040	0.040	0.040	200,000
2023-02-13	0.045	0.045	0.040	0.040	0.040	68,000
2023-02-10	0.045	0.045	0.045	0.045	0.045	50,000
2023-02-09	0.050	0.050	0.045	0.045	0.045	90,000
2023-02-08	0.045	0.045	0.045	0.045	0.045	0
2023-02-07	0.045	0.045	0.045	0.045	0.045	325,000
2023-02-06	0.045	0.045	0.045	0.045	0.045	284,000
2023-02-03	0.045	0.045	0.045	0.045	0.045	0
2023-02-02	0.045	0.045	0.045	0.045	0.045	0
2023-02-01	0.045	0.045	0.045	0.045	0.045	0
2023-01-31	0.045	0.045	0.045	0.045	0.045	10,000
2023-01-30	0.040	0.045	0.040	0.045	0.045	21,000
2023-01-27	0.050	0.050	0.040	0.040	0.040	46,000
2023-01-26	0.045	0.045	0.040	0.045	0.045	187,000
2023-01-25	0.045	0.045	0.045	0.045	0.045	225,000
2023-01-24	0.040	0.040	0.040	0.040	0.040	26,000
2023-01-23	0.040	0.040	0.040	0.040	0.040	257,000
2023-01-20	0.040	0.040	0.040	0.040	0.040	35,000
2023-01-19	0.045	0.045	0.045	0.045	0.045	0
2023-01-18	0.045	0.045	0.045	0.045	0.045	0
2023-01-17	0.035	0.045	0.035	0.045	0.045	26,000
2023-01-16	0.040	0.040	0.040	0.040	0.040	21,000
2023-01-13	0.045	0.045	0.040	0.040	0.040	120,000
2023-01-12	0.035	0.040	0.035	0.040	0.040	56,000
2023-01-11	0.040	0.040	0.035	0.035	0.035	115,000
2023-01-10	0.040	0.040	0.040	0.040	0.040	0
2023-01-09	0.040	0.040	0.040	0.040	0.040	90,000
2023-01-06	0.040	0.040	0.040	0.040	0.040	89,100
2023-01-05	0.040	0.040	0.040	0.040	0.040	5,000
2023-01-04	0.040	0.040	0.040	0.040	0.040	47,000
2023-01-03	0.040	0.040	0.040	0.040	0.040	271,000
2022-12-30	0.040	0.040	0.040	0.040	0.040	576,500
2022-12-29	0.040	0.040	0.040	0.040	0.040	0
2022-12-28	0.040	0.040	0.040	0.040	0.040	4,000
2022-12-23	0.045	0.045	0.040	0.045	0.045	499,000
2022-12-22	0.045	0.045	0.045	0.045	0.045	0
2022-12-21	0.045	0.045	0.045	0.045	0.045	2,000
2022-12-20	0.045	0.045	0.040	0.040	0.040	21,000
2022-12-19	0.045	0.045	0.045	0.045	0.045	400

← NewerPage 16 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.