Orca Energy Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	4.510	4.550	4.510	4.550	0.577	5,800
2023-12-04	4.520	4.550	4.510	4.510	0.572	7,600
2023-12-01	4.520	4.600	4.520	4.600	0.584	2,000
2023-11-30	4.540	4.580	4.500	4.550	0.577	11,400
2023-11-29	4.560	4.600	4.560	4.560	0.579	800
2023-11-28	4.560	4.560	4.560	4.560	0.579	5,900
2023-11-27	4.560	4.560	4.560	4.560	0.579	500
2023-11-24	4.580	4.580	4.550	4.560	0.579	4,100
2023-11-23	4.580	4.660	4.580	4.600	0.584	1,000
2023-11-22	4.550	4.550	4.550	4.550	0.577	300
2023-11-21	4.550	4.600	4.520	4.520	0.574	11,500
2023-11-20	4.550	4.690	4.550	4.690	0.595	12,600
2023-11-17	4.700	4.700	4.500	4.500	0.571	13,800
2023-11-16	4.690	4.720	4.660	4.690	0.595	59,400
2023-11-15	4.710	4.710	4.710	4.710	0.598	0
2023-11-14	4.710	4.710	4.710	4.710	0.598	600
2023-11-13	4.710	4.710	4.690	4.690	0.595	1,900
2023-11-10	4.750	4.750	4.750	4.750	0.603	0
2023-11-09	4.740	4.750	4.700	4.750	0.603	9,100
2023-11-08	4.660	4.700	4.660	4.700	0.596	1,300
2023-11-07	4.700	4.700	4.460	4.600	0.584	16,300
2023-11-06	4.650	4.750	4.650	4.750	0.603	7,400
2023-11-03	4.810	4.810	4.580	4.590	0.583	30,300
2023-11-02	4.780	4.790	4.620	4.650	0.590	9,100
2023-11-01	4.790	4.790	4.780	4.780	0.607	2,000
2023-10-31	4.800	4.800	4.700	4.700	0.596	3,200
2023-10-30	4.840	4.850	4.840	4.850	0.616	1,000
2023-10-27	4.890	4.890	4.890	4.890	0.621	200
2023-10-26	4.890	4.900	4.700	4.700	0.596	1,200
2023-10-25	4.750	4.750	4.710	4.710	0.598	1,100
2023-10-24	4.710	4.710	4.710	4.710	0.598	100
2023-10-23	4.800	4.800	4.800	4.800	0.609	200
2023-10-20	4.790	4.900	4.790	4.900	0.622	2,100
2023-10-19	4.710	4.750	4.700	4.750	0.603	1,400
2023-10-18	4.750	4.750	4.750	4.750	0.603	0
2023-10-17	4.750	4.750	4.750	4.750	0.603	500
2023-10-16	4.800	4.800	4.620	4.640	0.589	3,000
2023-10-13	4.750	4.750	4.700	4.700	0.596	2,500
2023-10-12	4.770	4.770	4.750	4.750	0.603	1,600
2023-10-11	4.800	4.800	4.800	4.800	0.609	100
2023-10-10	4.850	4.850	4.700	4.750	0.603	1,000
2023-10-06	4.710	4.710	4.710	4.710	0.598	100
2023-10-05	4.710	4.750	4.710	4.750	0.603	1,200
2023-10-04	4.750	4.750	4.710	4.710	0.598	1,300
2023-10-03	4.900	4.900	4.750	4.750	0.603	4,100
2023-10-02	4.940	4.940	4.800	4.810	0.610	3,100
2023-09-29	4.950	4.950	4.950	4.950	0.628	0
2023-09-28	4.910	4.950	4.910	4.950	0.628	1,100
2023-09-27	4.990	4.990	4.890	4.950	0.616	2,400
2023-09-26	4.940	4.940	4.940	4.940	0.614	400
2023-09-25	4.990	5.000	4.990	5.000	0.622	5,900
2023-09-22	4.940	4.940	4.940	4.940	0.614	100
2023-09-21	4.850	4.860	4.810	4.810	0.598	31,400
2023-09-20	4.850	4.850	4.850	4.850	0.603	100
2023-09-19	4.860	4.860	4.830	4.850	0.603	44,100
2023-09-18	4.900	4.900	4.850	4.850	0.603	40,600
2023-09-15	4.950	4.950	4.900	4.900	0.609	5,200
2023-09-14	5.190	5.190	4.950	4.950	0.616	6,700
2023-09-13	5.000	5.000	4.900	4.900	0.609	23,200
2023-09-12	5.000	5.050	4.960	5.000	0.622	45,800

← NewerPage 13 of 21 · 1,259 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.