Orca Energy Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	5.080	5.140	5.080	5.120	0.586	9,600
2022-06-28	5.060	5.100	5.060	5.080	0.570	10,200
2022-06-27	5.140	5.200	5.020	5.020	0.564	13,800
2022-06-24	5.130	5.150	5.050	5.050	0.567	12,800
2022-06-23	5.200	5.200	5.120	5.150	0.578	5,100
2022-06-22	5.200	5.220	5.100	5.110	0.574	23,600
2022-06-21	5.200	5.200	5.180	5.180	0.582	2,500
2022-06-20	5.220	5.220	5.210	5.220	0.586	1,500
2022-06-17	5.120	5.150	5.110	5.150	0.578	3,900
2022-06-16	5.060	5.120	5.060	5.110	0.574	3,500
2022-06-15	5.100	5.100	5.040	5.060	0.568	12,500
2022-06-14	5.120	5.150	5.100	5.100	0.573	9,100
2022-06-13	5.150	5.150	5.050	5.100	0.573	14,100
2022-06-10	5.220	5.220	5.150	5.150	0.578	6,700
2022-06-09	5.210	5.210	5.170	5.180	0.582	900
2022-06-08	5.270	5.300	5.150	5.220	0.586	23,100
2022-06-07	5.250	5.260	5.150	5.150	0.578	9,100
2022-06-06	5.300	5.300	5.220	5.250	0.589	4,300
2022-06-03	5.250	5.290	5.150	5.280	0.593	12,700
2022-06-02	5.290	5.290	5.250	5.270	0.592	5,500
2022-06-01	5.270	5.280	5.250	5.250	0.589	2,100
2022-05-31	5.290	5.290	5.200	5.230	0.587	12,700
2022-05-30	5.160	5.280	5.160	5.280	0.593	2,600
2022-05-27	5.140	5.300	5.140	5.240	0.588	19,900
2022-05-26	5.100	5.150	5.100	5.130	0.576	9,400
2022-05-25	5.190	5.190	5.020	5.020	0.564	8,800
2022-05-24	5.000	5.000	5.000	5.000	0.561	1,300
2022-05-20	5.000	5.000	4.850	4.850	0.545	13,800
2022-05-19	4.990	4.990	4.950	4.950	0.556	600
2022-05-18	4.850	4.860	4.850	4.850	0.545	5,100
2022-05-17	4.850	4.850	4.850	4.850	0.545	1,100
2022-05-16	4.850	4.860	4.810	4.850	0.545	28,000
2022-05-13	4.880	4.880	4.850	4.850	0.545	31,000
2022-05-12	4.850	4.860	4.850	4.850	0.545	15,400
2022-05-11	4.950	4.950	4.850	4.850	0.545	2,900
2022-05-10	4.890	4.890	4.850	4.880	0.548	2,200
2022-05-09	4.950	4.950	4.880	4.880	0.548	10,900
2022-05-06	4.960	4.960	4.950	4.950	0.556	1,000
2022-05-05	4.980	4.990	4.950	4.950	0.556	2,000
2022-05-04	5.020	5.020	4.970	4.970	0.558	5,600
2022-05-03	5.070	5.070	4.940	4.940	0.555	3,700
2022-05-02	5.100	5.110	5.060	5.070	0.569	4,100
2022-04-29	5.050	5.050	5.050	5.050	0.567	200
2022-04-28	4.980	4.980	4.930	4.940	0.555	2,700
2022-04-27	5.040	5.040	4.970	4.970	0.558	1,600
2022-04-26	5.000	5.000	4.980	4.980	0.559	1,000
2022-04-25	5.050	5.050	5.000	5.040	0.566	6,700
2022-04-22	5.050	5.100	5.050	5.060	0.568	1,400
2022-04-21	5.200	5.200	5.080	5.080	0.570	9,400
2022-04-20	5.220	5.250	5.220	5.250	0.589	8,300
2022-04-19	5.200	5.250	5.180	5.230	0.587	11,400
2022-04-18	5.200	5.200	5.150	5.160	0.579	3,900
2022-04-14	5.230	5.240	5.200	5.200	0.584	3,400
2022-04-13	5.180	5.230	5.180	5.230	0.587	4,400
2022-04-12	5.200	5.200	5.200	5.200	0.584	1,600
2022-04-11	5.220	5.240	5.010	5.100	0.573	10,600
2022-04-08	5.280	5.300	5.240	5.240	0.588	4,600
2022-04-07	5.250	5.300	5.200	5.250	0.589	2,400
2022-04-06	5.180	5.190	5.180	5.190	0.583	700
2022-04-05	5.250	5.250	5.180	5.180	0.582	6,600

← NewerPage 19 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.