Orca Energy Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	4.600	4.600	4.600	4.600	0.538	500
2022-12-19	4.800	4.800	4.640	4.700	0.550	1,800
2022-12-16	4.720	4.720	3.920	4.640	0.543	83,900
2022-12-15	4.750	4.800	4.750	4.800	0.561	7,300
2022-12-14	4.800	4.800	4.800	4.800	0.561	7,000
2022-12-13	4.880	4.900	4.830	4.830	0.565	2,100
2022-12-12	4.800	4.890	4.800	4.890	0.572	6,500
2022-12-09	4.750	4.790	4.750	4.790	0.560	1,000
2022-12-08	4.710	4.750	4.650	4.750	0.556	11,600
2022-12-07	4.710	4.760	4.710	4.750	0.556	14,400
2022-12-06	4.830	4.830	4.700	4.700	0.550	18,100
2022-12-05	4.850	4.850	4.750	4.750	0.556	10,800
2022-12-02	4.850	4.850	4.820	4.820	0.564	4,100
2022-12-01	4.850	4.850	4.850	4.850	0.567	3,500
2022-11-30	4.800	4.800	4.790	4.790	0.560	1,300
2022-11-29	4.850	4.850	4.800	4.800	0.561	7,500
2022-11-28	4.900	4.900	4.840	4.840	0.566	7,000
2022-11-25	4.850	4.900	4.850	4.900	0.573	7,300
2022-11-24	4.860	4.860	4.850	4.850	0.567	17,100
2022-11-23	4.850	4.850	4.850	4.850	0.567	4,400
2022-11-22	4.850	4.850	4.850	4.850	0.567	1,200
2022-11-21	4.790	4.850	4.790	4.850	0.567	8,200
2022-11-18	4.750	4.750	4.700	4.750	0.556	17,400
2022-11-17	4.790	4.800	4.750	4.750	0.556	1,500
2022-11-16	4.850	4.850	4.800	4.800	0.561	20,600
2022-11-15	4.650	4.800	4.650	4.800	0.561	24,700
2022-11-14	4.600	4.620	4.600	4.620	0.540	1,800
2022-11-11	4.720	4.770	4.650	4.650	0.544	14,800
2022-11-10	4.800	4.800	4.740	4.740	0.554	800
2022-11-09	4.800	4.800	4.800	4.800	0.561	100
2022-11-08	4.750	4.800	4.750	4.800	0.561	20,500
2022-11-07	4.710	4.710	4.710	4.710	0.551	100
2022-11-04	4.750	4.750	4.750	4.750	0.556	4,500
2022-11-03	4.740	4.750	4.740	4.740	0.554	1,300
2022-11-02	4.750	4.750	4.750	4.750	0.556	3,300
2022-11-01	4.700	4.750	4.700	4.750	0.556	13,900
2022-10-31	4.640	4.650	4.640	4.650	0.544	9,000
2022-10-28	4.650	4.650	4.650	4.650	0.544	600
2022-10-27	4.580	4.610	4.580	4.610	0.539	5,300
2022-10-26	4.640	4.640	4.560	4.600	0.538	5,700
2022-10-25	4.650	4.650	4.640	4.640	0.543	2,300
2022-10-24	4.650	4.650	4.640	4.640	0.543	1,300
2022-10-21	4.660	4.660	4.650	4.650	0.544	7,100
2022-10-20	4.700	4.700	4.660	4.660	0.545	5,500
2022-10-19	4.750	4.750	4.680	4.690	0.549	3,100
2022-10-18	4.700	4.700	4.690	4.700	0.550	800
2022-10-17	4.800	4.800	4.750	4.750	0.556	4,400
2022-10-14	4.800	4.800	4.800	4.800	0.561	0
2022-10-13	4.840	4.840	4.800	4.800	0.561	1,400
2022-10-12	4.800	4.800	4.800	4.800	0.550	100
2022-10-11	4.800	4.840	4.770	4.830	0.553	4,600
2022-10-07	4.900	4.900	4.770	4.790	0.549	17,200
2022-10-06	4.840	4.850	4.840	4.850	0.555	8,600
2022-10-05	4.840	4.840	4.840	4.840	0.554	2,800
2022-10-04	4.850	4.870	4.850	4.850	0.555	6,500
2022-10-03	4.880	4.880	4.800	4.850	0.555	4,100
2022-09-30	4.780	4.800	4.750	4.800	0.550	4,500
2022-09-29	4.800	4.800	4.760	4.800	0.550	7,700
2022-09-28	4.800	4.800	4.760	4.800	0.550	14,000
2022-09-27	4.880	4.880	4.650	4.770	0.546	15,800

← NewerPage 17 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.