Orca Energy Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	4.900	4.900	4.860	4.880	0.559	6,100
2022-09-23	4.960	4.980	4.880	4.880	0.559	10,000
2022-09-22	5.000	5.000	4.960	4.980	0.570	1,100
2022-09-21	4.960	4.980	4.960	4.980	0.570	1,000
2022-09-20	4.980	4.980	4.960	4.980	0.570	5,900
2022-09-19	4.980	4.980	4.980	4.980	0.570	300
2022-09-16	5.000	5.000	5.000	5.000	0.573	1,300
2022-09-15	4.970	5.000	4.970	5.000	0.573	4,600
2022-09-14	4.960	4.970	4.960	4.970	0.569	4,500
2022-09-13	4.960	4.970	4.960	4.970	0.569	3,600
2022-09-12	4.960	5.000	4.950	4.950	0.567	4,400
2022-09-09	4.980	5.000	4.980	5.000	0.573	5,000
2022-09-08	4.970	4.980	4.970	4.980	0.570	1,200
2022-09-07	4.980	4.980	4.980	4.980	0.570	1,500
2022-09-06	5.000	5.000	4.980	4.980	0.570	6,200
2022-09-02	4.980	4.980	4.980	4.980	0.570	2,600
2022-09-01	5.000	5.000	4.980	4.980	0.570	2,700
2022-08-31	5.000	5.000	5.000	5.000	0.573	600
2022-08-30	4.990	5.000	4.950	5.000	0.573	4,100
2022-08-29	5.000	5.010	5.000	5.000	0.573	6,000
2022-08-26	5.000	5.000	4.980	5.000	0.573	2,000
2022-08-25	5.000	5.000	4.970	5.000	0.573	4,400
2022-08-24	5.000	5.000	4.980	5.000	0.573	9,400
2022-08-23	5.000	5.000	4.980	5.000	0.573	7,200
2022-08-22	4.980	4.980	4.970	4.980	0.570	5,000
2022-08-19	4.990	4.990	4.960	4.980	0.570	5,000
2022-08-18	5.000	5.000	4.970	4.970	0.569	7,000
2022-08-17	5.050	5.050	5.000	5.000	0.573	10,200
2022-08-16	5.040	5.040	5.000	5.000	0.573	2,500
2022-08-15	5.000	5.050	4.960	5.020	0.575	15,500
2022-08-12	4.980	4.980	4.980	4.980	0.570	3,100
2022-08-11	4.980	4.980	4.960	4.980	0.570	11,100
2022-08-10	5.010	5.010	4.950	4.950	0.567	13,100
2022-08-09	5.000	5.050	5.000	5.010	0.574	13,300
2022-08-08	5.010	5.010	4.950	5.010	0.574	8,500
2022-08-05	5.000	5.080	5.000	5.000	0.573	6,400
2022-08-04	5.050	5.050	4.990	4.990	0.571	9,100
2022-08-03	5.030	5.050	5.010	5.050	0.578	2,900
2022-08-02	5.100	5.100	5.030	5.030	0.576	5,700
2022-07-29	5.100	5.100	5.100	5.100	0.584	500
2022-07-28	5.100	5.100	5.050	5.100	0.584	8,100
2022-07-27	5.060	5.060	5.050	5.050	0.578	500
2022-07-26	5.050	5.100	5.050	5.100	0.584	400
2022-07-25	5.180	5.180	5.100	5.100	0.584	8,100
2022-07-22	5.100	5.100	5.020	5.020	0.575	11,100
2022-07-21	5.100	5.100	5.050	5.050	0.578	15,000
2022-07-20	5.060	5.060	5.060	5.060	0.579	0
2022-07-19	5.060	5.190	5.060	5.060	0.579	6,300
2022-07-18	5.200	5.220	5.070	5.220	0.598	24,100
2022-07-15	5.050	5.190	5.000	5.190	0.594	4,000
2022-07-14	5.020	5.020	5.020	5.020	0.575	7,100
2022-07-13	5.200	5.250	5.020	5.020	0.575	15,500
2022-07-12	5.020	5.080	5.020	5.050	0.578	2,200
2022-07-11	5.030	5.080	5.030	5.030	0.576	700
2022-07-08	5.020	5.020	5.020	5.020	0.575	0
2022-07-07	5.090	5.090	5.020	5.020	0.575	8,600
2022-07-06	5.090	5.100	5.000	5.020	0.575	4,400
2022-07-05	5.000	5.000	4.930	5.000	0.573	9,200
2022-07-04	5.060	5.060	5.000	5.000	0.573	11,000
2022-06-30	5.120	5.120	5.120	5.120	0.586	500

← NewerPage 18 of 21 · 1,255 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.