Orecap Invest Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	0.035	0.035	0.035	0.035	0.035	6,700
2022-09-21	0.035	0.035	0.035	0.035	0.035	103,000
2022-09-20	0.035	0.040	0.035	0.035	0.035	75,000
2022-09-19	0.035	0.035	0.035	0.035	0.035	151,000
2022-09-16	0.035	0.035	0.035	0.035	0.035	128,000
2022-09-15	0.040	0.040	0.040	0.040	0.040	0
2022-09-14	0.040	0.040	0.040	0.040	0.040	0
2022-09-13	0.040	0.040	0.040	0.040	0.040	150,000
2022-09-12	0.040	0.040	0.040	0.040	0.040	0
2022-09-09	0.040	0.040	0.040	0.040	0.040	291,000
2022-09-08	0.040	0.040	0.040	0.040	0.040	131,600
2022-09-07	0.035	0.040	0.035	0.040	0.040	319,000
2022-09-06	0.040	0.040	0.040	0.040	0.040	0
2022-09-02	0.040	0.040	0.040	0.040	0.040	0
2022-09-01	0.040	0.040	0.040	0.040	0.040	14,000
2022-08-31	0.040	0.040	0.040	0.040	0.040	9,800
2022-08-30	0.040	0.040	0.040	0.040	0.040	42,000
2022-08-29	0.035	0.045	0.035	0.045	0.045	414,800
2022-08-26	0.040	0.040	0.040	0.040	0.040	99,000
2022-08-25	0.040	0.045	0.040	0.040	0.040	639,500
2022-08-24	0.035	0.040	0.035	0.040	0.040	213,000
2022-08-23	0.030	0.030	0.030	0.030	0.030	200,000
2022-08-22	0.030	0.030	0.030	0.030	0.030	26,000
2022-08-19	0.035	0.035	0.035	0.035	0.035	58,000
2022-08-18	0.035	0.035	0.030	0.035	0.035	148,900
2022-08-17	0.035	0.035	0.035	0.035	0.035	91,900
2022-08-16	0.035	0.040	0.035	0.040	0.040	7,000
2022-08-15	0.035	0.040	0.035	0.040	0.040	33,000
2022-08-12	0.040	0.040	0.040	0.040	0.040	0
2022-08-11	0.040	0.040	0.040	0.040	0.040	0
2022-08-10	0.040	0.040	0.040	0.040	0.040	1,900
2022-08-09	0.035	0.035	0.035	0.035	0.035	0
2022-08-08	0.035	0.035	0.035	0.035	0.035	35,000
2022-08-05	0.035	0.035	0.035	0.035	0.035	116,200
2022-08-04	0.035	0.040	0.030	0.040	0.040	450,000
2022-08-03	0.035	0.035	0.035	0.035	0.035	0
2022-08-02	0.030	0.035	0.030	0.035	0.035	329,000
2022-07-29	0.030	0.030	0.030	0.030	0.030	643,500
2022-07-28	0.035	0.035	0.030	0.030	0.030	408,000
2022-07-27	0.035	0.035	0.035	0.035	0.035	0
2022-07-26	0.040	0.040	0.035	0.035	0.035	185,000
2022-07-25	0.040	0.040	0.040	0.040	0.040	0
2022-07-22	0.035	0.040	0.035	0.040	0.040	60,100
2022-07-21	0.030	0.035	0.030	0.035	0.035	157,000
2022-07-20	0.035	0.035	0.035	0.035	0.035	0
2022-07-19	0.035	0.035	0.035	0.035	0.035	52,800
2022-07-18	0.035	0.035	0.035	0.035	0.035	167,000
2022-07-15	0.030	0.035	0.030	0.035	0.035	151,000
2022-07-14	0.030	0.030	0.030	0.030	0.030	35,000
2022-07-13	0.030	0.030	0.030	0.030	0.030	289,500
2022-07-12	0.035	0.035	0.035	0.035	0.035	0
2022-07-11	0.035	0.035	0.035	0.035	0.035	35,000
2022-07-08	0.035	0.035	0.035	0.035	0.035	43,000
2022-07-07	0.040	0.040	0.040	0.040	0.040	51,000
2022-07-06	0.040	0.040	0.040	0.040	0.040	3,000
2022-07-05	0.035	0.035	0.035	0.035	0.035	505,000
2022-07-04	0.040	0.040	0.040	0.040	0.040	0
2022-06-30	0.040	0.040	0.040	0.040	0.040	0
2022-06-29	0.040	0.040	0.040	0.040	0.040	0
2022-06-28	0.040	0.040	0.040	0.040	0.040	255,200

← NewerPage 18 of 21 · 1,253 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.