Orca Energy Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	5.400	5.400	5.260	5.260	0.579	6,600
2022-01-07	5.320	5.380	5.320	5.380	0.592	3,200
2022-01-06	5.390	5.390	5.300	5.300	0.584	14,000
2022-01-05	5.450	5.450	5.350	5.350	0.589	4,300
2022-01-04	5.450	5.450	5.390	5.400	0.595	5,700
2021-12-31	5.220	5.440	5.220	5.400	0.595	3,000
2021-12-30	5.500	5.500	5.250	5.290	0.582	22,200
2021-12-29	5.320	5.320	5.300	5.300	0.573	1,700
2021-12-24	5.400	5.490	5.400	5.480	0.592	5,700
2021-12-23	5.400	5.400	5.360	5.400	0.583	3,800
2021-12-22	5.350	5.400	5.350	5.400	0.583	6,000
2021-12-21	5.350	5.350	5.350	5.350	0.578	1,000
2021-12-20	5.400	5.400	5.280	5.350	0.578	13,400
2021-12-17	5.350	5.350	5.350	5.350	0.578	1,900
2021-12-16	5.080	5.390	5.080	5.390	0.582	21,400
2021-12-15	5.080	5.080	5.080	5.080	0.549	0
2021-12-14	5.240	5.240	5.080	5.080	0.549	4,600
2021-12-13	5.120	5.120	5.110	5.110	0.552	2,000
2021-12-10	5.280	5.280	5.280	5.280	0.570	800
2021-12-09	5.260	5.260	5.190	5.190	0.561	3,700
2021-12-08	5.140	5.240	5.100	5.240	0.566	2,200
2021-12-07	5.140	5.280	5.080	5.100	0.551	70,400
2021-12-06	5.020	5.090	5.000	5.090	0.550	9,800
2021-12-03	5.070	5.100	5.070	5.100	0.551	6,100
2021-12-02	5.010	5.010	4.910	5.000	0.540	7,500
2021-12-01	4.980	4.980	4.980	4.980	0.538	0
2021-11-30	5.100	5.110	4.980	4.980	0.538	385,900
2021-11-29	5.130	5.130	5.130	5.130	0.554	100
2021-11-26	5.150	5.150	4.990	4.990	0.539	5,200
2021-11-25	5.140	5.150	5.140	5.140	0.555	400
2021-11-24	5.060	5.060	5.040	5.040	0.544	3,200
2021-11-23	5.120	5.120	5.100	5.100	0.551	3,800
2021-11-22	4.960	5.070	4.920	5.070	0.548	2,000
2021-11-19	5.000	5.000	5.000	5.000	0.540	1,800
2021-11-18	5.000	5.060	4.990	5.000	0.540	27,200
2021-11-17	4.960	4.960	4.960	4.960	0.536	0
2021-11-16	4.960	4.960	4.960	4.960	0.536	0
2021-11-15	4.900	4.960	4.900	4.960	0.536	700
2021-11-12	4.920	4.950	4.900	4.950	0.535	14,000
2021-11-11	4.930	4.940	4.930	4.940	0.534	1,900
2021-11-10	4.920	4.930	4.900	4.900	0.529	13,700
2021-11-09	4.920	4.920	4.910	4.910	0.530	5,200
2021-11-08	5.040	5.040	4.960	5.000	0.540	7,700
2021-11-05	5.000	5.050	5.000	5.010	0.541	11,900
2021-11-04	5.000	5.100	5.000	5.000	0.540	5,100
2021-11-03	5.100	5.100	5.100	5.100	0.551	0
2021-11-02	5.000	5.100	5.000	5.100	0.551	2,100
2021-11-01	5.050	5.060	5.050	5.050	0.546	300
2021-10-29	5.060	5.070	4.920	4.960	0.536	3,800
2021-10-28	4.950	5.070	4.950	5.050	0.546	12,500
2021-10-27	4.950	4.950	4.930	4.930	0.533	3,000
2021-10-26	5.010	5.060	4.980	5.000	0.540	6,800
2021-10-25	5.000	5.040	4.860	4.860	0.525	3,200
2021-10-22	5.000	5.010	4.810	5.000	0.540	846,400
2021-10-21	5.010	5.010	4.900	4.950	0.535	29,800
2021-10-20	5.280	5.280	5.000	5.040	0.544	46,100
2021-10-19	5.380	5.380	5.220	5.220	0.564	22,700
2021-10-18	5.270	5.390	5.270	5.270	0.569	900
2021-10-15	5.390	5.390	5.250	5.300	1.213	4,400
2021-10-14	5.400	5.400	5.400	5.400	1.236	0

← NewerPage 21 of 21 · 1,260 trading days

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.