Orca Energy Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	3.350	3.350	3.350	3.350	1.444	100
2025-10-30	3.380	3.490	3.370	3.370	1.452	5,500
2025-10-29	3.570	3.570	3.560	3.560	1.534	200
2025-10-28	3.470	3.500	3.450	3.500	1.508	1,600
2025-10-27	3.280	3.490	3.280	3.400	1.465	7,100
2025-10-24	3.200	3.290	3.200	3.290	1.418	4,500
2025-10-23	3.520	3.520	3.210	3.210	1.383	2,000
2025-10-22	3.240	3.250	3.200	3.200	1.379	3,000
2025-10-21	3.200	3.580	3.200	3.260	1.405	4,500
2025-10-20	3.390	3.400	3.330	3.330	1.435	1,800
2025-10-17	3.400	3.400	3.400	3.400	1.465	5,500
2025-10-16	3.490	3.500	3.330	3.360	1.448	37,400
2025-10-15	3.530	3.660	3.380	3.490	1.504	11,000
2025-10-14	3.550	3.650	3.500	3.650	1.573	5,300
2025-10-10	3.700	3.700	3.650	3.650	1.573	200
2025-10-09	3.710	3.720	3.690	3.720	1.603	10,600
2025-10-08	3.510	4.500	3.510	3.610	1.556	18,200
2025-10-07	3.750	3.750	3.480	3.490	1.504	13,200
2025-10-06	4.240	4.500	4.240	4.480	1.500	16,300
2025-10-03	4.220	4.240	4.180	4.240	1.419	7,000
2025-10-02	4.180	4.240	4.180	4.240	1.419	7,600
2025-10-01	4.060	4.220	4.060	4.220	1.413	10,200
2025-09-30	4.220	4.500	4.180	4.490	1.503	12,200
2025-09-29	4.450	4.600	4.080	4.150	1.389	40,800
2025-09-26	4.490	4.750	4.300	4.430	1.449	48,200
2025-09-25	4.300	4.490	4.240	4.390	1.436	20,100
2025-09-24	4.170	4.340	4.160	4.300	1.407	9,500
2025-09-23	3.850	4.400	3.830	4.150	1.358	20,700
2025-09-22	3.620	3.620	3.510	3.600	1.178	5,900
2025-09-19	3.640	3.640	3.640	3.640	1.191	700
2025-09-18	3.650	3.650	3.640	3.640	1.191	2,500
2025-09-17	3.600	3.650	3.600	3.650	1.194	9,800
2025-09-16	3.640	3.650	3.560	3.570	1.168	10,900
2025-09-15	3.580	3.600	3.580	3.600	1.178	900
2025-09-12	3.570	3.570	3.500	3.560	1.165	4,600
2025-09-11	3.560	3.580	3.560	3.570	1.168	3,000
2025-09-10	3.610	3.610	3.580	3.580	1.171	2,600
2025-09-09	3.550	3.570	3.550	3.550	1.162	5,500
2025-09-08	3.620	3.620	3.620	3.620	1.184	900
2025-09-05	3.510	3.550	3.510	3.550	1.162	1,400
2025-09-04	3.620	3.620	3.500	3.540	1.158	7,400
2025-09-03	3.510	3.620	3.500	3.500	1.145	5,900
2025-09-02	3.580	3.620	3.540	3.620	1.184	4,000
2025-08-29	3.520	3.560	3.520	3.560	1.165	4,100
2025-08-28	3.480	3.500	3.480	3.500	1.145	500
2025-08-27	3.500	3.500	3.500	3.500	1.145	0
2025-08-26	3.570	3.570	3.440	3.500	1.145	1,600
2025-08-25	3.550	3.570	3.550	3.570	1.168	800
2025-08-22	3.450	3.500	3.440	3.500	1.145	3,300
2025-08-21	3.390	3.430	3.380	3.390	1.109	8,500
2025-08-20	3.310	3.390	3.310	3.390	1.109	15,200
2025-08-19	3.350	3.350	3.350	3.350	1.096	1,900
2025-08-18	3.200	3.350	3.150	3.270	1.070	57,700
2025-08-15	3.250	3.280	3.240	3.280	1.073	11,600
2025-08-14	3.250	3.250	3.250	3.250	1.063	800
2025-08-13	3.250	3.270	3.250	3.270	1.070	2,200
2025-08-12	3.280	3.280	3.280	3.280	1.073	2,700
2025-08-11	3.380	3.380	3.310	3.310	1.083	1,800
2025-08-08	3.350	3.350	3.350	3.350	1.096	2,700
2025-08-07	3.320	3.340	3.310	3.340	1.093	1,200

← NewerPage 5 of 21 · 1,257 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.