Orca Energy Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 4.000 | 4.000 | 4.000 | 4.000 | 0.531 | 0 |
| 2024-05-28 | 3.920 | 4.000 | 3.920 | 4.000 | 0.531 | 10,400 |
| 2024-05-27 | 3.910 | 3.940 | 3.900 | 3.940 | 0.523 | 2,500 |
| 2024-05-24 | 3.850 | 3.850 | 3.850 | 3.850 | 0.512 | 2,800 |
| 2024-05-23 | 3.870 | 3.900 | 3.860 | 3.860 | 0.513 | 2,700 |
| 2024-05-22 | 3.880 | 3.880 | 3.860 | 3.860 | 0.513 | 3,800 |
| 2024-05-21 | 3.900 | 3.900 | 3.850 | 3.900 | 0.518 | 16,100 |
| 2024-05-17 | 3.920 | 3.920 | 3.900 | 3.900 | 0.518 | 1,000 |
| 2024-05-16 | 3.910 | 3.910 | 3.880 | 3.910 | 0.519 | 5,400 |
| 2024-05-15 | 3.950 | 3.950 | 3.950 | 3.950 | 0.525 | 1,000 |
| 2024-05-14 | 3.960 | 3.960 | 3.950 | 3.950 | 0.525 | 11,100 |
| 2024-05-13 | 4.010 | 4.010 | 4.000 | 4.000 | 0.531 | 1,400 |
| 2024-05-10 | 4.000 | 4.000 | 4.000 | 4.000 | 0.531 | 2,000 |
| 2024-05-09 | 3.960 | 4.050 | 3.960 | 4.050 | 0.538 | 600 |
| 2024-05-08 | 3.980 | 3.980 | 3.980 | 3.980 | 0.529 | 0 |
| 2024-05-07 | 3.980 | 3.980 | 3.980 | 3.980 | 0.529 | 100 |
| 2024-05-06 | 3.950 | 3.980 | 3.950 | 3.980 | 0.529 | 1,300 |
| 2024-05-03 | 4.050 | 4.050 | 4.050 | 4.050 | 0.538 | 0 |
| 2024-05-02 | 3.960 | 4.060 | 3.950 | 4.050 | 0.538 | 5,400 |
| 2024-05-01 | 3.970 | 4.000 | 3.950 | 4.000 | 0.531 | 3,600 |
| 2024-04-30 | 4.020 | 4.020 | 4.020 | 4.020 | 0.534 | 0 |
| 2024-04-29 | 3.970 | 4.020 | 3.970 | 4.020 | 0.534 | 1,600 |
| 2024-04-26 | 4.000 | 4.000 | 4.000 | 4.000 | 0.531 | 1,200 |
| 2024-04-25 | 3.940 | 3.950 | 3.940 | 3.950 | 0.525 | 700 |
| 2024-04-24 | 4.000 | 4.000 | 4.000 | 4.000 | 0.531 | 500 |
| 2024-04-23 | 4.020 | 4.020 | 3.960 | 3.970 | 0.527 | 7,000 |
| 2024-04-22 | 4.010 | 4.010 | 4.000 | 4.000 | 0.531 | 5,000 |
| 2024-04-19 | 4.020 | 4.020 | 4.000 | 4.010 | 0.533 | 2,000 |
| 2024-04-18 | 3.940 | 4.000 | 3.940 | 4.000 | 0.531 | 800 |
| 2024-04-17 | 4.060 | 4.060 | 4.060 | 4.060 | 0.539 | 0 |
| 2024-04-16 | 3.920 | 4.060 | 3.920 | 4.060 | 0.539 | 1,300 |
| 2024-04-15 | 4.060 | 4.090 | 4.030 | 4.030 | 0.535 | 15,100 |
| 2024-04-12 | 4.170 | 4.170 | 4.100 | 4.100 | 0.545 | 6,000 |
| 2024-04-11 | 4.110 | 4.110 | 4.100 | 4.100 | 0.545 | 7,200 |
| 2024-04-10 | 4.050 | 4.090 | 4.050 | 4.090 | 0.543 | 4,400 |
| 2024-04-09 | 4.050 | 4.080 | 4.050 | 4.080 | 0.542 | 9,900 |
| 2024-04-08 | 4.050 | 4.070 | 4.050 | 4.050 | 0.538 | 22,300 |
| 2024-04-05 | 4.060 | 4.070 | 4.060 | 4.070 | 0.541 | 3,400 |
| 2024-04-04 | 4.080 | 4.080 | 4.060 | 4.060 | 0.539 | 4,500 |
| 2024-04-03 | 4.070 | 4.070 | 4.060 | 4.060 | 0.539 | 5,800 |
| 2024-04-02 | 4.060 | 4.070 | 4.050 | 4.070 | 0.541 | 15,300 |
| 2024-04-01 | 4.170 | 4.170 | 4.050 | 4.050 | 0.538 | 3,300 |
| 2024-03-28 | 4.050 | 4.140 | 4.050 | 4.090 | 0.543 | 7,600 |
| 2024-03-27 | 4.210 | 4.340 | 4.200 | 4.340 | 0.563 | 14,400 |
| 2024-03-26 | 4.190 | 4.190 | 4.110 | 4.190 | 0.544 | 800 |
| 2024-03-25 | 4.100 | 4.110 | 4.090 | 4.110 | 0.533 | 1,800 |
| 2024-03-22 | 4.050 | 4.100 | 4.050 | 4.070 | 0.528 | 1,400 |
| 2024-03-21 | 4.170 | 4.170 | 4.050 | 4.090 | 0.531 | 13,700 |
| 2024-03-20 | 4.110 | 4.110 | 4.090 | 4.100 | 0.532 | 1,100 |
| 2024-03-19 | 4.110 | 4.110 | 4.110 | 4.110 | 0.533 | 200 |
| 2024-03-18 | 4.060 | 4.100 | 4.050 | 4.100 | 0.532 | 2,300 |
| 2024-03-15 | 4.130 | 4.130 | 4.090 | 4.090 | 0.531 | 2,300 |
| 2024-03-14 | 4.190 | 4.190 | 4.150 | 4.150 | 0.539 | 1,700 |
| 2024-03-13 | 4.120 | 4.120 | 4.120 | 4.120 | 0.535 | 300 |
| 2024-03-12 | 4.120 | 4.130 | 4.120 | 4.120 | 0.535 | 1,500 |
| 2024-03-11 | 4.080 | 4.080 | 4.080 | 4.080 | 0.530 | 0 |
| 2024-03-08 | 4.130 | 4.130 | 4.080 | 4.080 | 0.530 | 2,000 |
| 2024-03-07 | 4.080 | 4.080 | 4.080 | 4.080 | 0.530 | 500 |
| 2024-03-06 | 4.080 | 4.150 | 4.050 | 4.050 | 0.526 | 9,700 |
| 2024-03-05 | 4.060 | 4.090 | 4.050 | 4.090 | 0.531 | 18,800 |
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.