Orca Energy Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	5.250	5.250	5.180	5.180	0.582	6,600
2022-04-04	5.240	5.260	5.210	5.250	0.589	3,500
2022-04-01	5.150	5.250	5.100	5.250	0.589	79,900
2022-03-31	5.200	5.200	5.150	5.180	0.582	5,100
2022-03-30	5.200	5.200	5.150	5.150	0.578	5,100
2022-03-29	5.190	5.230	5.180	5.190	0.571	6,300
2022-03-28	5.300	5.300	5.090	5.190	0.571	73,900
2022-03-25	5.170	5.170	5.150	5.160	0.568	14,600
2022-03-24	5.000	5.180	4.990	5.180	0.570	6,600
2022-03-23	5.150	5.150	5.000	5.000	0.551	5,800
2022-03-22	5.140	5.150	5.140	5.150	0.567	2,600
2022-03-21	5.000	5.000	4.960	4.960	0.546	4,300
2022-03-18	5.180	5.180	5.000	5.000	0.551	9,900
2022-03-17	5.170	5.170	4.900	5.120	0.564	1,300
2022-03-16	5.180	5.190	5.180	5.190	0.571	800
2022-03-15	4.880	5.020	4.800	4.800	0.529	9,100
2022-03-14	5.100	5.100	4.950	5.000	0.551	5,500
2022-03-11	5.150	5.150	4.880	4.950	0.545	1,800
2022-03-10	4.900	4.900	4.850	4.900	0.540	1,200
2022-03-09	4.910	4.930	4.900	4.900	0.540	3,400
2022-03-08	4.870	4.900	4.860	4.860	0.535	6,800
2022-03-07	4.890	4.900	4.870	4.900	0.540	12,000
2022-03-04	4.900	4.900	4.880	4.880	0.537	16,000
2022-03-03	4.880	5.020	4.880	4.900	0.540	3,800
2022-03-02	5.090	5.090	4.850	4.850	0.534	2,800
2022-03-01	5.120	5.150	4.880	4.890	0.538	49,600
2022-02-28	5.300	5.300	5.050	5.090	0.560	19,900
2022-02-25	5.350	5.350	5.250	5.250	0.578	15,500
2022-02-24	5.640	5.640	5.230	5.230	0.576	15,700
2022-02-23	5.590	5.600	5.510	5.600	0.617	23,600
2022-02-22	5.520	5.520	5.480	5.500	0.606	1,600
2022-02-18	5.550	5.600	5.550	5.600	0.617	1,800
2022-02-17	5.510	5.510	5.510	5.510	0.607	100
2022-02-16	5.400	5.750	5.340	5.670	0.624	11,000
2022-02-15	5.310	5.310	5.310	5.310	0.585	400
2022-02-14	5.320	5.390	5.320	5.390	0.593	1,600
2022-02-11	5.380	5.380	5.340	5.380	0.592	2,500
2022-02-10	5.300	5.300	5.300	5.300	0.584	200
2022-02-09	5.390	5.390	5.390	5.390	0.593	400
2022-02-08	5.200	5.310	5.200	5.250	0.578	8,700
2022-02-07	5.300	5.340	5.200	5.200	0.573	13,500
2022-02-04	5.400	5.400	5.340	5.340	0.588	1,400
2022-02-03	5.400	5.400	5.400	5.400	0.595	0
2022-02-02	5.390	5.400	5.390	5.400	0.595	1,600
2022-02-01	5.370	5.430	5.150	5.350	0.589	6,300
2022-01-31	5.480	5.480	5.480	5.480	0.603	200
2022-01-28	5.210	5.210	5.200	5.200	0.573	600
2022-01-27	5.230	5.230	5.200	5.200	0.573	4,400
2022-01-26	5.350	5.430	5.200	5.430	0.598	6,800
2022-01-25	5.200	5.200	5.200	5.200	0.573	1,200
2022-01-24	5.250	5.400	5.150	5.150	0.567	33,000
2022-01-21	5.300	5.300	5.300	5.300	0.584	2,400
2022-01-20	5.400	5.400	5.400	5.400	0.595	1,700
2022-01-19	5.250	5.390	5.250	5.250	0.578	4,400
2022-01-18	5.390	5.390	5.270	5.390	0.593	2,300
2022-01-17	5.360	5.400	5.350	5.400	0.595	11,000
2022-01-14	5.200	5.250	5.200	5.250	0.578	8,200
2022-01-13	5.300	5.300	5.150	5.200	0.573	7,900
2022-01-12	5.290	5.330	5.290	5.330	0.587	9,100
2022-01-11	5.400	5.400	5.290	5.290	0.582	3,500

← NewerPage 20 of 21 · 1,260 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.