Orca Energy Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	3.530	3.530	3.530	3.530	1.566	600
2026-01-27	3.520	3.560	3.520	3.560	1.579	4,700
2026-01-26	3.530	3.530	3.490	3.510	1.557	7,400
2026-01-23	3.530	3.530	3.520	3.530	1.566	500
2026-01-22	3.600	3.600	3.500	3.500	1.552	32,600
2026-01-21	3.590	3.600	3.590	3.600	1.597	3,300
2026-01-20	3.460	3.480	3.460	3.480	1.543	700
2026-01-19	3.570	3.570	3.500	3.500	1.552	600
2026-01-16	3.500	3.500	3.500	3.500	1.552	900
2026-01-15	3.460	3.500	3.450	3.500	1.552	5,000
2026-01-14	3.450	3.500	3.450	3.450	1.530	19,000
2026-01-13	3.440	3.440	3.440	3.440	1.526	400
2026-01-12	3.430	3.430	3.430	3.430	1.521	0
2026-01-09	3.590	3.590	3.430	3.430	1.521	2,200
2026-01-08	3.400	3.400	3.400	3.400	1.508	4,100
2026-01-07	3.390	3.390	3.390	3.390	1.504	0
2026-01-06	3.340	3.500	3.340	3.390	1.504	4,500
2026-01-05	3.520	3.520	3.490	3.500	1.552	3,000
2026-01-02	3.560	3.560	3.520	3.520	1.561	3,100
2025-12-31	3.560	3.600	3.560	3.600	1.597	8,300
2025-12-30	3.520	3.520	3.520	3.520	1.517	1,100
2025-12-29	3.500	3.600	3.500	3.600	1.551	1,600
2025-12-24	3.650	3.650	3.650	3.650	1.573	0
2025-12-23	3.500	3.650	3.500	3.650	1.573	16,600
2025-12-22	3.610	3.610	3.420	3.580	1.543	3,500
2025-12-19	3.530	3.630	3.530	3.580	1.543	12,500
2025-12-18	3.530	3.540	3.450	3.450	1.487	1,800
2025-12-17	3.550	3.550	3.380	3.500	1.508	6,700
2025-12-16	3.340	3.440	3.340	3.430	1.478	5,300
2025-12-15	3.500	3.500	3.400	3.410	1.469	2,200
2025-12-12	3.480	3.480	3.480	3.480	1.500	0
2025-12-11	3.490	3.490	3.470	3.480	1.500	6,300
2025-12-10	3.490	3.490	3.470	3.480	1.500	6,800
2025-12-09	3.500	3.500	3.500	3.500	1.508	0
2025-12-08	3.540	3.540	3.500	3.500	1.508	5,200
2025-12-05	3.480	3.480	3.480	3.480	1.500	0
2025-12-04	3.500	3.500	3.480	3.480	1.500	4,200
2025-12-03	3.510	3.510	3.510	3.510	1.513	5,800
2025-12-02	3.480	3.480	3.470	3.470	1.495	3,300
2025-12-01	3.550	3.600	3.340	3.400	1.465	7,600
2025-11-28	3.250	3.350	3.250	3.350	1.444	2,200
2025-11-27	3.000	3.000	3.000	3.000	1.293	0
2025-11-26	3.000	3.000	3.000	3.000	1.293	30,600
2025-11-25	3.000	3.020	3.000	3.000	1.293	12,000
2025-11-24	3.190	3.190	3.000	3.000	1.293	18,200
2025-11-21	3.200	3.200	3.200	3.200	1.379	3,000
2025-11-20	3.230	3.230	3.190	3.200	1.379	11,100
2025-11-19	3.200	3.200	3.200	3.200	1.379	0
2025-11-18	3.200	3.200	3.200	3.200	1.379	0
2025-11-17	3.200	3.200	3.200	3.200	1.379	6,500
2025-11-14	3.200	3.200	3.200	3.200	1.379	3,600
2025-11-13	3.200	3.210	3.200	3.200	1.379	2,800
2025-11-12	3.260	3.260	3.220	3.220	1.388	9,700
2025-11-11	3.270	3.360	3.260	3.260	1.405	2,100
2025-11-10	3.440	3.440	3.260	3.260	1.405	6,600
2025-11-07	3.260	3.260	3.260	3.260	1.405	2,000
2025-11-06	3.430	3.430	3.430	3.430	1.478	100
2025-11-05	3.440	3.440	3.420	3.430	1.478	4,800
2025-11-04	3.350	3.350	3.350	3.350	1.444	700
2025-11-03	3.360	3.450	3.360	3.450	1.487	1,400

← NewerPage 4 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.