Orca Energy Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	3.320	3.320	3.280	3.310	1.083	3,700
2025-08-05	3.270	3.340	3.260	3.300	1.080	4,000
2025-08-01	3.150	3.250	3.100	3.250	1.063	4,500
2025-07-31	3.180	3.180	3.180	3.180	1.040	400
2025-07-30	3.260	3.260	3.220	3.220	1.054	600
2025-07-29	3.270	3.270	3.270	3.270	1.070	200
2025-07-28	3.300	3.300	3.300	3.300	1.080	2,600
2025-07-25	3.150	3.300	3.150	3.300	1.080	1,800
2025-07-24	3.250	3.250	3.250	3.250	1.063	800
2025-07-23	3.190	3.200	3.130	3.200	1.047	2,800
2025-07-22	3.200	3.240	3.200	3.240	1.060	2,200
2025-07-21	3.200	3.200	3.200	3.200	1.047	2,500
2025-07-18	3.200	3.200	3.200	3.200	1.047	5,900
2025-07-17	3.200	3.200	3.200	3.200	1.047	2,600
2025-07-16	3.160	3.200	3.150	3.200	1.047	2,500
2025-07-15	3.140	3.140	3.140	3.140	1.027	200
2025-07-14	3.200	3.200	3.200	3.200	1.047	200
2025-07-11	3.200	3.200	3.200	3.200	1.047	0
2025-07-10	3.200	3.200	3.200	3.200	1.047	4,400
2025-07-09	3.350	3.350	3.350	3.350	1.096	0
2025-07-08	3.350	3.350	3.350	3.350	1.096	300
2025-07-07	3.230	3.240	3.230	3.240	1.060	2,200
2025-07-04	3.390	3.390	3.390	3.390	1.109	200
2025-07-03	3.370	3.370	3.370	3.370	1.103	100
2025-07-02	3.340	3.340	3.340	3.340	1.093	200
2025-06-30	3.360	3.400	3.220	3.390	1.109	12,800
2025-06-27	3.290	3.310	3.290	3.310	1.050	2,300
2025-06-26	3.240	3.300	3.240	3.250	1.031	7,700
2025-06-25	3.100	3.100	3.100	3.100	0.984	0
2025-06-24	3.050	3.110	3.050	3.100	0.984	3,200
2025-06-23	3.120	3.120	3.040	3.050	0.968	5,200
2025-06-20	3.170	3.180	3.070	3.070	0.974	1,800
2025-06-19	3.170	3.170	3.170	3.170	1.006	200
2025-06-18	3.180	3.180	3.160	3.160	1.003	4,900
2025-06-17	3.270	3.280	3.270	3.270	1.038	2,900
2025-06-16	3.250	3.250	3.250	3.250	1.031	2,400
2025-06-13	3.220	3.220	3.200	3.200	1.015	500
2025-06-12	3.120	3.120	3.120	3.120	0.990	1,200
2025-06-11	3.010	3.010	3.010	3.010	0.955	500
2025-06-10	3.030	3.040	3.030	3.040	0.965	1,600
2025-06-09	3.010	3.010	3.010	3.010	0.955	500
2025-06-06	2.980	3.000	2.970	3.000	0.952	1,900
2025-06-05	3.090	3.090	3.090	3.090	0.980	0
2025-06-04	3.140	3.140	3.090	3.090	0.980	4,700
2025-06-03	3.000	3.000	3.000	3.000	0.952	700
2025-06-02	2.980	3.010	2.950	3.010	0.955	6,700
2025-05-30	2.950	2.990	2.950	2.990	0.949	2,800
2025-05-29	2.960	2.960	2.830	2.890	0.917	3,500
2025-05-28	2.900	2.980	2.880	2.980	0.946	10,800
2025-05-27	2.970	2.980	2.940	2.980	0.946	4,300
2025-05-26	2.890	2.890	2.890	2.890	0.917	0
2025-05-23	2.890	2.890	2.890	2.890	0.917	1,500
2025-05-22	2.990	2.990	2.990	2.990	0.949	0
2025-05-21	2.980	2.990	2.980	2.990	0.949	1,400
2025-05-20	2.970	2.970	2.970	2.970	0.942	800
2025-05-16	2.970	2.990	2.970	2.970	0.942	1,800
2025-05-15	2.980	2.990	2.980	2.990	0.949	8,400
2025-05-14	2.980	2.980	2.980	2.980	0.946	100
2025-05-13	2.970	2.980	2.950	2.950	0.936	2,000
2025-05-12	2.990	2.990	2.990	2.990	0.949	0

← NewerPage 6 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.