Orca Energy Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	4.140	4.140	4.140	4.140	1.139	2,300
2024-02-29	4.100	4.100	4.100	4.100	1.128	1,600
2024-02-28	4.100	4.100	4.100	4.100	1.128	1,200
2024-02-27	4.260	4.260	4.100	4.100	1.128	1,200
2024-02-26	4.160	4.200	4.150	4.200	1.155	4,400
2024-02-23	4.200	4.200	4.150	4.150	1.142	11,700
2024-02-22	4.210	4.210	4.210	4.210	1.158	200
2024-02-21	4.200	4.200	4.200	4.200	1.155	1,100
2024-02-20	4.090	4.200	4.090	4.200	1.155	3,800
2024-02-16	4.100	4.100	4.090	4.090	1.125	200
2024-02-15	4.100	4.100	4.100	4.100	1.128	4,600
2024-02-14	4.150	4.150	4.100	4.100	1.128	3,400
2024-02-13	4.200	4.200	4.200	4.200	1.155	0
2024-02-12	4.240	4.240	4.190	4.200	1.155	3,200
2024-02-09	4.250	4.330	4.240	4.330	1.191	8,300
2024-02-08	4.270	4.300	4.250	4.300	1.183	1,800
2024-02-07	4.370	4.370	4.370	4.370	1.202	700
2024-02-06	4.320	4.320	4.260	4.290	1.180	3,700
2024-02-05	4.320	4.320	4.320	4.320	1.188	0
2024-02-02	4.310	4.320	4.300	4.320	1.188	4,200
2024-02-01	4.380	4.380	4.360	4.360	1.199	1,000
2024-01-31	4.370	4.370	4.370	4.370	1.202	400
2024-01-30	4.320	4.320	4.320	4.320	1.188	1,400
2024-01-29	4.390	4.390	4.370	4.370	1.202	1,400
2024-01-26	4.400	4.400	4.390	4.390	1.208	1,600
2024-01-25	4.360	4.360	4.360	4.360	1.199	7,800
2024-01-24	4.360	4.390	4.310	4.310	1.186	9,400
2024-01-23	4.330	4.330	4.310	4.310	1.186	800
2024-01-22	4.350	4.400	4.330	4.330	1.191	11,400
2024-01-19	4.330	4.360	4.320	4.360	1.199	5,500
2024-01-18	4.340	4.340	4.340	4.340	1.194	600
2024-01-17	4.350	4.350	4.350	4.350	1.197	0
2024-01-16	4.380	4.390	4.350	4.350	1.197	5,000
2024-01-15	4.390	4.390	4.380	4.380	1.205	600
2024-01-12	4.320	4.350	4.310	4.350	1.197	1,100
2024-01-11	4.390	4.400	4.310	4.310	1.186	11,800
2024-01-10	4.340	4.340	4.340	4.340	1.194	200
2024-01-09	4.310	4.400	4.310	4.400	1.210	3,800
2024-01-08	4.350	4.500	4.310	4.310	1.186	12,400
2024-01-05	4.350	4.350	4.350	4.350	1.197	800
2024-01-04	4.400	4.420	4.350	4.420	1.216	3,900
2024-01-03	4.410	4.420	4.350	4.350	1.197	15,000
2024-01-02	4.420	4.420	4.420	4.420	1.216	100
2023-12-29	4.500	4.500	4.390	4.390	1.208	4,300
2023-12-28	4.430	4.450	4.420	4.420	1.216	6,400
2023-12-27	4.530	4.540	4.420	4.500	1.210	9,600
2023-12-22	4.410	4.480	4.410	4.450	1.197	50,100
2023-12-21	4.450	4.450	4.350	4.350	1.170	1,200
2023-12-20	4.430	4.540	4.400	4.460	1.200	4,000
2023-12-19	4.430	4.430	4.430	4.430	1.192	0
2023-12-18	4.450	4.450	4.410	4.430	1.192	1,200
2023-12-15	4.430	4.430	4.430	4.430	1.192	800
2023-12-14	4.370	4.500	4.340	4.390	1.181	11,000
2023-12-13	4.400	4.450	4.390	4.390	1.181	4,900
2023-12-12	4.340	4.400	4.340	4.350	1.170	6,400
2023-12-11	4.590	4.590	4.390	4.390	1.181	1,400
2023-12-08	4.550	4.550	4.340	4.350	1.170	33,000
2023-12-07	4.510	4.510	4.510	4.510	1.213	19,300
2023-12-06	4.510	4.510	4.510	4.510	1.213	7,000
2023-12-05	4.510	4.550	4.510	4.550	1.224	5,800

← NewerPage 12 of 21 · 1,258 trading daysOlder →

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.