Orca Energy Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	5.010	5.010	5.010	5.010	0.599	2,300
2023-03-17	5.010	5.010	5.010	5.010	0.599	200
2023-03-16	5.000	5.010	4.960	5.010	0.599	2,500
2023-03-15	5.140	5.140	5.050	5.050	0.604	1,800
2023-03-14	5.200	5.200	5.200	5.200	0.622	0
2023-03-13	5.050	5.300	5.050	5.200	0.622	3,100
2023-03-10	5.300	5.300	5.230	5.230	0.625	3,300
2023-03-09	5.320	5.340	5.320	5.340	0.638	2,400
2023-03-08	5.190	5.620	5.190	5.330	0.637	43,800
2023-03-07	5.150	5.220	4.960	5.190	0.620	32,400
2023-03-06	5.180	5.200	5.150	5.150	0.616	3,000
2023-03-03	5.110	5.160	5.110	5.150	0.616	1,200
2023-03-02	5.150	5.150	5.060	5.110	0.611	3,100
2023-03-01	5.100	5.100	5.100	5.100	0.610	700
2023-02-28	5.060	5.100	5.050	5.100	0.610	9,700
2023-02-27	5.050	5.060	5.050	5.060	0.605	20,200
2023-02-24	5.000	5.000	5.000	5.000	0.598	300
2023-02-23	4.990	5.000	4.970	5.000	0.598	8,800
2023-02-22	5.020	5.040	5.020	5.020	0.600	2,400
2023-02-21	5.030	5.030	4.980	4.980	0.595	3,500
2023-02-17	5.050	5.050	4.990	5.000	0.598	8,100
2023-02-16	5.190	5.190	4.990	5.000	0.598	30,200
2023-02-15	5.200	5.200	5.090	5.190	0.620	16,100
2023-02-14	5.100	5.120	5.090	5.090	0.608	19,000
2023-02-13	4.990	5.050	4.990	5.050	0.604	17,600
2023-02-10	4.990	4.990	4.960	4.960	0.593	2,400
2023-02-09	5.000	5.000	4.990	4.990	0.597	1,100
2023-02-08	4.990	5.000	4.990	5.000	0.598	8,800
2023-02-07	4.920	4.990	4.920	4.980	0.595	2,000
2023-02-06	4.980	4.980	4.950	4.950	0.592	1,800
2023-02-03	4.990	4.990	4.990	4.990	0.597	200
2023-02-02	4.930	4.990	4.890	4.890	0.585	3,500
2023-02-01	4.950	5.010	4.930	5.000	0.598	13,200
2023-01-31	4.800	4.800	4.800	4.800	0.574	300
2023-01-30	4.890	4.890	4.700	4.700	0.562	5,900
2023-01-27	4.790	4.900	4.790	4.810	0.575	4,000
2023-01-26	4.770	4.790	4.770	4.790	0.573	1,000
2023-01-25	4.770	4.780	4.750	4.750	0.568	3,300
2023-01-24	4.890	4.890	4.760	4.760	0.569	6,700
2023-01-23	4.820	4.850	4.820	4.850	0.580	3,400
2023-01-20	4.800	4.800	4.800	4.800	0.574	5,600
2023-01-19	4.890	4.890	4.890	4.890	0.585	500
2023-01-18	4.850	4.890	4.820	4.890	0.585	1,900
2023-01-17	4.850	4.850	4.850	4.850	0.580	1,700
2023-01-16	4.830	4.840	4.820	4.840	0.579	3,900
2023-01-13	4.770	4.840	4.770	4.830	0.577	10,900
2023-01-12	4.800	4.800	4.680	4.770	0.570	13,900
2023-01-11	4.700	4.700	4.650	4.660	0.557	5,100
2023-01-10	4.750	4.800	4.700	4.700	0.562	4,100
2023-01-09	4.750	4.750	4.700	4.700	0.562	2,500
2023-01-06	4.810	4.840	4.750	4.750	0.568	2,700
2023-01-05	4.820	4.840	4.750	4.800	0.574	3,400
2023-01-04	4.840	4.840	4.840	4.840	0.579	2,100
2023-01-03	4.750	4.800	4.740	4.750	0.568	3,300
2022-12-30	4.790	4.790	4.680	4.680	0.559	1,100
2022-12-29	4.680	4.810	4.640	4.720	0.564	1,400
2022-12-28	4.800	4.800	4.630	4.630	0.542	3,700
2022-12-23	4.650	4.800	4.600	4.630	0.542	9,100
2022-12-22	4.630	4.650	4.610	4.650	0.544	1,100
2022-12-21	4.610	4.610	4.610	4.610	0.539	100

← NewerPage 16 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.