Orca Energy Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	5.000	5.000	5.000	5.000	0.622	466,100
2023-09-08	5.000	5.000	5.000	5.000	0.622	400
2023-09-07	5.040	5.040	5.040	5.040	0.627	500
2023-09-06	5.040	5.040	5.040	5.040	0.627	100
2023-09-05	5.020	5.120	5.020	5.050	0.628	1,900
2023-09-01	5.020	5.020	4.910	4.990	0.620	49,100
2023-08-31	5.050	5.100	4.990	5.000	0.622	60,000
2023-08-30	4.990	5.000	4.990	5.000	0.622	1,200
2023-08-29	5.040	5.070	4.980	5.000	0.622	5,400
2023-08-28	5.020	5.100	4.900	4.950	0.616	27,900
2023-08-25	5.260	5.260	4.900	5.250	0.653	52,400
2023-08-24	5.210	5.260	5.210	5.250	0.653	2,800
2023-08-23	5.200	5.200	5.200	5.200	0.647	1,000
2023-08-22	5.260	5.260	5.210	5.210	0.648	1,500
2023-08-21	5.150	5.250	5.150	5.250	0.653	1,000
2023-08-18	5.260	5.260	5.200	5.200	0.647	3,600
2023-08-17	5.330	5.350	5.250	5.330	0.663	1,500
2023-08-16	5.380	5.380	5.380	5.380	0.669	0
2023-08-15	5.380	5.380	5.380	5.380	0.669	800
2023-08-14	5.250	5.250	5.250	5.250	0.653	1,100
2023-08-11	5.250	5.250	5.250	5.250	0.653	100
2023-08-10	5.250	5.340	5.250	5.340	0.664	8,100
2023-08-09	5.330	5.350	5.250	5.250	0.653	20,200
2023-08-08	5.330	5.330	5.250	5.300	0.659	17,200
2023-08-04	5.300	5.330	5.290	5.330	0.663	4,400
2023-08-03	5.280	5.280	5.280	5.280	0.657	100
2023-08-02	5.280	5.280	5.280	5.280	0.657	100
2023-08-01	5.300	5.300	5.280	5.280	0.657	1,900
2023-07-31	5.310	5.310	5.250	5.250	0.653	5,500
2023-07-28	5.310	5.310	5.310	5.310	0.660	100
2023-07-27	5.300	5.310	5.300	5.310	0.660	2,700
2023-07-26	5.250	5.270	5.250	5.270	0.655	9,000
2023-07-25	5.250	5.250	5.250	5.250	0.653	200
2023-07-24	5.200	5.330	5.160	5.250	0.653	34,600
2023-07-21	5.200	5.200	5.200	5.200	0.647	1,300
2023-07-20	5.200	5.200	5.200	5.200	0.647	0
2023-07-19	5.200	5.200	5.200	5.200	0.647	400
2023-07-18	5.210	5.210	5.150	5.150	0.640	500
2023-07-17	5.170	5.170	5.100	5.100	0.634	13,800
2023-07-14	5.200	5.200	5.200	5.200	0.647	400
2023-07-13	5.200	5.200	5.200	5.200	0.647	900
2023-07-12	5.200	5.250	5.200	5.200	0.647	10,600
2023-07-11	5.110	5.200	5.110	5.200	0.647	1,600
2023-07-10	5.250	5.250	5.100	5.100	0.634	9,900
2023-07-07	5.240	5.290	5.240	5.290	0.658	1,500
2023-07-06	5.240	5.240	5.240	5.240	0.652	6,900
2023-07-05	5.240	5.250	5.240	5.250	0.653	25,400
2023-07-04	5.250	5.250	5.250	5.250	0.653	4,600
2023-06-30	5.240	5.240	5.240	5.240	0.652	10,300
2023-06-29	5.250	5.250	5.240	5.240	0.652	68,000
2023-06-28	5.240	5.240	5.240	5.240	0.639	29,600
2023-06-27	5.240	5.240	5.240	5.240	0.639	1,600
2023-06-26	5.160	5.250	5.150	5.250	0.640	10,200
2023-06-23	5.160	5.160	5.160	5.160	0.629	400
2023-06-22	5.250	5.250	5.250	5.250	0.640	2,000
2023-06-21	5.250	5.250	5.250	5.250	0.640	3,000
2023-06-20	5.250	5.250	5.250	5.250	0.640	0
2023-06-19	5.250	5.250	5.250	5.250	0.640	0
2023-06-16	5.250	5.250	5.250	5.250	0.640	300
2023-06-15	5.230	5.260	5.230	5.260	0.642	13,600

← NewerPage 14 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.