Orca Energy Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.240 | 3.240 | 3.240 | 3.240 | 0.935 | 2,100 |
| 2024-08-21 | 3.240 | 3.240 | 3.200 | 3.200 | 0.924 | 1,300 |
| 2024-08-20 | 3.230 | 3.230 | 3.230 | 3.230 | 0.932 | 700 |
| 2024-08-19 | 3.200 | 3.200 | 3.200 | 3.200 | 0.924 | 100 |
| 2024-08-16 | 3.220 | 3.220 | 3.200 | 3.200 | 0.924 | 1,700 |
| 2024-08-15 | 3.280 | 3.290 | 3.200 | 3.200 | 0.924 | 4,400 |
| 2024-08-14 | 3.350 | 3.350 | 3.350 | 3.350 | 0.967 | 0 |
| 2024-08-13 | 3.350 | 3.350 | 3.350 | 3.350 | 0.967 | 300 |
| 2024-08-12 | 3.320 | 3.390 | 3.320 | 3.350 | 0.967 | 3,100 |
| 2024-08-09 | 3.130 | 3.210 | 3.130 | 3.200 | 0.924 | 2,300 |
| 2024-08-08 | 3.170 | 3.170 | 3.100 | 3.100 | 0.895 | 10,800 |
| 2024-08-07 | 3.200 | 3.200 | 3.090 | 3.090 | 0.892 | 5,700 |
| 2024-08-06 | 3.090 | 3.350 | 3.090 | 3.290 | 0.950 | 4,800 |
| 2024-08-02 | 3.290 | 3.350 | 3.180 | 3.220 | 0.929 | 5,100 |
| 2024-08-01 | 3.300 | 3.300 | 3.200 | 3.260 | 0.941 | 1,200 |
| 2024-07-31 | 3.050 | 3.490 | 3.000 | 3.400 | 0.981 | 45,200 |
| 2024-07-30 | 2.900 | 3.110 | 2.750 | 3.090 | 0.892 | 44,800 |
| 2024-07-29 | 3.950 | 3.950 | 2.700 | 2.910 | 0.840 | 98,000 |
| 2024-07-26 | 3.940 | 3.940 | 3.940 | 3.940 | 1.137 | 0 |
| 2024-07-25 | 3.940 | 3.940 | 3.940 | 3.940 | 1.137 | 4,500 |
| 2024-07-24 | 3.900 | 3.900 | 3.860 | 3.860 | 1.114 | 1,100 |
| 2024-07-23 | 3.900 | 3.900 | 3.900 | 3.900 | 1.126 | 900 |
| 2024-07-22 | 3.920 | 3.920 | 3.860 | 3.900 | 1.126 | 10,000 |
| 2024-07-19 | 3.980 | 3.980 | 3.980 | 3.980 | 1.149 | 0 |
| 2024-07-18 | 3.980 | 3.980 | 3.900 | 3.980 | 1.149 | 9,900 |
| 2024-07-17 | 3.930 | 3.930 | 3.850 | 3.850 | 1.111 | 2,900 |
| 2024-07-16 | 3.940 | 3.940 | 3.890 | 3.890 | 1.123 | 2,000 |
| 2024-07-15 | 3.950 | 3.950 | 3.890 | 3.890 | 1.123 | 1,600 |
| 2024-07-12 | 3.890 | 3.950 | 3.890 | 3.950 | 1.140 | 2,700 |
| 2024-07-11 | 3.950 | 3.950 | 3.910 | 3.910 | 1.129 | 4,700 |
| 2024-07-10 | 3.950 | 3.950 | 3.950 | 3.950 | 1.140 | 0 |
| 2024-07-09 | 3.950 | 3.950 | 3.950 | 3.950 | 1.140 | 0 |
| 2024-07-08 | 3.910 | 3.950 | 3.910 | 3.950 | 1.140 | 15,200 |
| 2024-07-05 | 3.910 | 3.910 | 3.910 | 3.910 | 1.129 | 2,300 |
| 2024-07-04 | 3.950 | 3.950 | 3.950 | 3.950 | 1.140 | 10,300 |
| 2024-07-03 | 3.920 | 3.920 | 3.910 | 3.910 | 1.129 | 4,600 |
| 2024-07-02 | 3.970 | 3.990 | 3.920 | 3.920 | 1.131 | 5,400 |
| 2024-06-28 | 3.960 | 3.960 | 3.960 | 3.960 | 1.143 | 3,700 |
| 2024-06-27 | 4.040 | 4.090 | 4.040 | 4.090 | 1.152 | 1,200 |
| 2024-06-26 | 4.030 | 4.050 | 4.030 | 4.040 | 1.138 | 1,900 |
| 2024-06-25 | 3.920 | 4.040 | 3.920 | 4.040 | 1.138 | 1,100 |
| 2024-06-24 | 3.870 | 3.870 | 3.870 | 3.870 | 1.090 | 400 |
| 2024-06-21 | 3.910 | 3.960 | 3.850 | 3.930 | 1.107 | 6,700 |
| 2024-06-20 | 3.910 | 3.910 | 3.910 | 3.910 | 1.101 | 200 |
| 2024-06-19 | 3.900 | 3.900 | 3.900 | 3.900 | 1.098 | 0 |
| 2024-06-18 | 3.900 | 3.900 | 3.900 | 3.900 | 1.098 | 500 |
| 2024-06-17 | 3.950 | 3.950 | 3.920 | 3.920 | 1.104 | 7,000 |
| 2024-06-14 | 4.000 | 4.000 | 4.000 | 4.000 | 1.126 | 0 |
| 2024-06-13 | 4.000 | 4.000 | 4.000 | 4.000 | 1.126 | 1,800 |
| 2024-06-12 | 3.950 | 4.000 | 3.950 | 4.000 | 1.126 | 2,100 |
| 2024-06-11 | 4.000 | 4.000 | 4.000 | 4.000 | 1.126 | 400 |
| 2024-06-10 | 3.910 | 4.000 | 3.910 | 4.000 | 1.126 | 2,200 |
| 2024-06-07 | 3.850 | 3.900 | 3.850 | 3.900 | 1.098 | 4,200 |
| 2024-06-06 | 3.850 | 3.850 | 3.850 | 3.850 | 1.084 | 0 |
| 2024-06-05 | 3.900 | 3.900 | 3.850 | 3.850 | 1.084 | 2,200 |
| 2024-06-04 | 3.870 | 3.870 | 3.850 | 3.850 | 1.084 | 2,500 |
| 2024-06-03 | 3.860 | 3.910 | 3.850 | 3.870 | 1.090 | 2,200 |
| 2024-05-31 | 3.900 | 3.900 | 3.850 | 3.850 | 1.084 | 4,000 |
| 2024-05-30 | 4.000 | 4.000 | 4.000 | 4.000 | 1.126 | 0 |
| 2024-05-29 | 4.000 | 4.000 | 4.000 | 4.000 | 1.126 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.1000 CAD |
| 2026-08-31 | 0.5000 CAD |
| 2026-06-30 | 0.1000 CAD |
| 2026-03-31 | 0.1000 CAD |
| 2026-03-02 | 2.0000 CAD |
| 2025-12-31 | 0.1000 CAD |
| 2025-10-07 | 1.0000 CAD |
| 2025-09-29 | 0.1000 CAD |
| 2025-06-30 | 0.1000 CAD |
| 2025-03-31 | 0.1000 CAD |
| 2024-12-31 | 0.1000 CAD |
| 2024-09-27 | 0.1000 CAD |
| 2024-06-28 | 0.1000 CAD |
| 2024-03-28 | 0.1000 CAD |
| 2023-12-28 | 0.1000 CAD |
| 2023-09-28 | 0.1000 CAD |
| 2023-06-29 | 0.1000 CAD |
| 2023-03-30 | 0.1000 CAD |
| 2022-12-29 | 0.1000 CAD |
| 2022-10-13 | 0.1000 CAD |
| 2022-06-29 | 0.1000 CAD |
| 2022-03-30 | 0.1000 CAD |
| 2021-12-30 | 0.1000 CAD |
| 2021-09-28 | 0.1000 CAD |
| 2021-06-29 | 0.1000 CAD |
| 2021-03-30 | 0.1000 CAD |
| 2020-12-30 | 0.0800 CAD |
| 2020-09-29 | 0.0800 CAD |
| 2020-06-29 | 0.0600 CAD |
| 2020-03-30 | 0.0600 CAD |
| 2019-12-30 | 0.0600 CAD |
| 2019-09-27 | 0.0600 CAD |
| 2019-06-27 | 0.0600 CAD |
| 2019-03-28 | 0.0500 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.