Orca Energy Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	5.200	5.200	5.200	5.200	0.634	4,100
2023-06-13	5.260	5.260	5.260	5.260	0.642	1,900
2023-06-12	5.200	5.290	5.200	5.260	0.642	2,200
2023-06-09	5.250	5.250	5.250	5.250	0.640	100
2023-06-08	5.120	5.290	5.120	5.250	0.640	13,900
2023-06-07	5.200	5.200	5.200	5.200	0.634	400
2023-06-06	5.200	5.210	5.150	5.150	0.628	10,200
2023-06-05	5.210	5.210	5.210	5.210	0.635	0
2023-06-02	5.210	5.210	5.210	5.210	0.635	300
2023-06-01	5.010	5.010	5.010	5.010	0.611	0
2023-05-31	5.010	5.010	5.010	5.010	0.611	1,400
2023-05-30	5.200	5.200	5.030	5.040	0.615	1,600
2023-05-29	5.120	5.220	5.120	5.220	0.637	6,200
2023-05-26	5.170	5.190	5.170	5.180	0.632	4,400
2023-05-25	5.090	5.180	5.080	5.180	0.632	20,800
2023-05-24	5.050	5.130	5.000	5.100	0.622	11,000
2023-05-23	5.030	5.040	5.000	5.040	0.615	2,100
2023-05-19	4.950	5.030	4.950	5.030	0.614	4,400
2023-05-18	5.020	5.050	5.020	5.050	0.616	3,600
2023-05-17	4.940	5.000	4.940	5.000	0.610	2,200
2023-05-16	5.000	5.050	4.950	5.000	0.610	2,500
2023-05-15	5.000	5.050	5.000	5.000	0.610	1,600
2023-05-12	5.060	5.060	5.060	5.060	0.617	1,100
2023-05-11	5.060	5.060	5.060	5.060	0.617	100
2023-05-10	5.090	5.090	5.000	5.000	0.610	8,300
2023-05-09	5.000	5.000	5.000	5.000	0.610	2,000
2023-05-08	5.150	5.150	5.150	5.150	0.628	3,100
2023-05-05	5.090	5.150	5.090	5.150	0.628	900
2023-05-04	5.000	5.000	5.000	5.000	0.610	0
2023-05-03	5.100	5.240	5.000	5.000	0.610	4,200
2023-05-02	5.050	5.150	4.900	5.150	0.628	10,600
2023-05-01	5.020	5.020	5.000	5.000	0.610	600
2023-04-28	5.020	5.020	5.000	5.000	0.610	1,700
2023-04-27	5.000	5.060	4.990	5.000	0.610	2,700
2023-04-26	4.950	4.950	4.820	4.820	0.588	2,200
2023-04-25	4.970	4.970	4.970	4.970	0.606	1,700
2023-04-24	4.950	4.970	4.900	4.970	0.606	1,000
2023-04-21	4.970	4.970	4.970	4.970	0.606	400
2023-04-20	4.850	5.050	4.850	4.990	0.609	4,500
2023-04-19	5.000	5.000	5.000	5.000	0.610	0
2023-04-18	5.080	5.080	4.700	5.000	0.610	13,200
2023-04-17	4.990	5.100	4.990	5.100	0.622	2,500
2023-04-14	5.060	5.060	4.970	4.970	0.606	2,300
2023-04-13	5.160	5.170	5.160	5.160	0.629	1,100
2023-04-12	5.150	5.170	5.150	5.170	0.631	500
2023-04-11	5.180	5.180	5.170	5.180	0.632	1,000
2023-04-10	5.010	5.180	5.010	5.180	0.632	12,300
2023-04-06	5.090	5.090	5.000	5.020	0.612	1,700
2023-04-05	5.090	5.090	5.090	5.090	0.621	200
2023-04-04	5.020	5.100	5.020	5.100	0.622	300
2023-04-03	5.000	5.000	5.000	5.000	0.610	100
2023-03-31	5.000	5.000	5.000	5.000	0.610	0
2023-03-30	5.000	5.000	5.000	5.000	0.610	1,000
2023-03-29	5.020	5.020	5.020	5.020	0.600	0
2023-03-28	5.100	5.100	5.020	5.020	0.600	2,300
2023-03-27	5.050	5.060	4.900	5.060	0.605	15,300
2023-03-24	5.050	5.150	5.000	5.150	0.616	4,200
2023-03-23	5.010	5.010	5.000	5.000	0.598	67,900
2023-03-22	5.050	5.050	5.000	5.000	0.598	2,300
2023-03-21	5.050	5.050	5.050	5.050	0.604	200

← NewerPage 15 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.