Orca Energy Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	3.790	3.790	3.770	3.770	2.911	17,300
2026-04-23	3.770	3.910	3.770	3.910	3.019	2,500
2026-04-22	3.850	3.850	3.770	3.770	2.911	4,800
2026-04-21	3.780	3.970	3.780	3.900	3.012	7,700
2026-04-20	3.800	3.800	3.760	3.760	2.903	12,700
2026-04-17	3.850	4.090	3.820	3.900	3.012	27,900
2026-04-16	3.880	3.890	3.880	3.890	3.004	200
2026-04-15	3.770	3.780	3.770	3.780	2.919	1,100
2026-04-14	3.750	3.850	3.730	3.790	2.927	46,200
2026-04-13	3.600	4.460	3.600	3.800	2.934	174,900
2026-04-10	3.300	3.300	3.220	3.270	2.525	8,200
2026-04-09	3.310	3.310	3.270	3.300	2.548	20,300
2026-04-08	3.300	3.370	3.290	3.310	2.556	3,600
2026-04-07	3.400	3.400	3.400	3.400	2.625	1,000
2026-04-06	3.350	3.350	3.350	3.350	2.587	0
2026-04-02	3.350	3.400	3.340	3.350	2.587	11,800
2026-04-01	3.410	3.450	3.350	3.450	2.664	13,800
2026-03-31	3.500	3.530	3.400	3.400	2.625	5,100
2026-03-30	3.380	3.450	3.350	3.390	2.540	6,500
2026-03-27	3.450	3.450	3.350	3.350	2.511	22,000
2026-03-26	3.580	3.590	3.450	3.450	2.585	4,800
2026-03-25	3.320	3.450	3.320	3.450	2.585	5,400
2026-03-24	3.450	3.450	3.380	3.450	2.585	7,700
2026-03-23	3.450	3.570	3.390	3.450	2.585	11,600
2026-03-20	3.530	3.620	3.410	3.450	2.585	4,200
2026-03-19	3.470	3.530	3.470	3.530	2.645	16,600
2026-03-18	3.400	3.490	3.400	3.450	2.585	4,000
2026-03-17	3.440	3.440	3.350	3.350	2.511	6,000
2026-03-16	3.450	3.450	3.450	3.450	2.585	700
2026-03-13	3.440	3.550	3.440	3.450	2.585	1,300
2026-03-12	3.400	3.400	3.400	3.400	2.548	2,200
2026-03-11	3.330	3.380	3.330	3.330	2.496	11,300
2026-03-10	3.620	3.620	3.320	3.430	2.570	8,200
2026-03-09	3.640	3.640	3.550	3.550	2.660	19,400
2026-03-06	3.400	3.470	3.270	3.470	2.600	12,700
2026-03-05	3.600	3.660	3.260	3.260	2.443	23,800
2026-03-04	3.440	3.610	3.430	3.550	2.660	29,600
2026-03-03	3.300	3.500	3.300	3.440	2.578	13,400
2026-03-02	3.150	3.300	2.990	3.290	2.466	72,800
2026-02-27	4.850	4.900	4.750	4.900	2.173	29,400
2026-02-26	4.740	4.820	4.740	4.790	2.124	14,900
2026-02-25	4.590	4.740	4.590	4.740	2.102	11,600
2026-02-24	4.550	4.580	4.480	4.580	2.031	19,200
2026-02-23	4.500	4.550	4.320	4.470	1.983	2,700
2026-02-20	4.590	4.590	4.360	4.360	1.934	9,200
2026-02-19	4.400	4.600	4.400	4.500	1.996	33,700
2026-02-18	4.350	4.350	4.310	4.350	1.929	16,200
2026-02-17	4.000	4.400	3.780	4.300	1.907	22,300
2026-02-13	4.460	4.460	4.050	4.350	1.929	26,000
2026-02-12	4.290	4.520	4.280	4.470	1.983	27,100
2026-02-11	4.390	4.400	4.200	4.300	1.907	17,700
2026-02-10	4.160	4.400	4.160	4.400	1.952	55,400
2026-02-09	3.310	4.250	3.310	4.250	1.885	60,600
2026-02-06	3.350	3.350	3.260	3.300	1.464	8,700
2026-02-05	3.450	3.450	3.450	3.450	1.530	100
2026-02-04	3.450	3.480	3.450	3.450	1.530	1,800
2026-02-03	3.500	3.500	3.500	3.500	1.552	1,300
2026-02-02	3.500	3.500	3.500	3.500	1.552	800
2026-01-30	3.530	3.530	3.530	3.530	1.566	500
2026-01-29	3.590	3.590	3.500	3.500	1.552	2,100

← NewerPage 3 of 5 · 250 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.