Orca Energy Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.990	2.990	2.990	2.990	0.949	0
2025-05-09	3.000	3.000	2.980	2.990	0.949	1,400
2025-05-08	2.990	2.990	2.990	2.990	0.949	0
2025-05-07	2.990	2.990	2.990	2.990	0.949	300
2025-05-06	3.000	3.000	3.000	3.000	0.952	0
2025-05-05	2.900	3.000	2.900	3.000	0.952	1,200
2025-05-02	2.850	3.000	2.800	2.940	0.933	2,300
2025-05-01	2.910	2.910	2.850	2.850	0.904	1,900
2025-04-30	3.020	3.050	2.600	2.700	0.857	50,600
2025-04-29	3.360	3.360	3.100	3.250	1.031	4,500
2025-04-28	3.330	3.330	3.330	3.330	1.057	0
2025-04-25	3.330	3.330	3.330	3.330	1.057	0
2025-04-24	3.330	3.330	3.330	3.330	1.057	300
2025-04-23	3.330	3.340	3.300	3.340	1.060	1,000
2025-04-22	3.250	3.250	3.250	3.250	1.031	200
2025-04-21	3.210	3.210	3.210	3.210	1.019	100
2025-04-17	3.190	3.250	3.180	3.250	1.031	18,900
2025-04-16	2.980	3.550	2.900	3.300	1.047	176,200
2025-04-15	2.750	2.750	2.750	2.750	0.873	500
2025-04-14	2.750	2.750	2.750	2.750	0.873	800
2025-04-11	2.750	2.750	2.750	2.750	0.873	0
2025-04-10	2.750	2.750	2.750	2.750	0.873	0
2025-04-09	2.750	2.750	2.750	2.750	0.873	0
2025-04-08	2.800	2.800	2.750	2.750	0.873	1,100
2025-04-07	2.750	2.760	2.490	2.760	0.876	15,900
2025-04-04	3.000	3.000	2.790	2.910	0.923	4,200
2025-04-03	3.200	3.200	3.200	3.200	1.015	0
2025-04-02	3.200	3.200	3.200	3.200	1.015	0
2025-04-01	3.200	3.200	3.200	3.200	1.015	0
2025-03-31	3.200	3.200	3.200	3.200	1.015	0
2025-03-28	3.180	3.200	3.180	3.200	0.984	3,400
2025-03-27	3.190	3.190	3.190	3.190	0.981	900
2025-03-26	2.990	3.190	2.990	3.190	0.981	7,600
2025-03-25	2.920	2.920	2.920	2.920	0.898	0
2025-03-24	2.920	2.920	2.920	2.920	0.898	200
2025-03-21	3.030	3.030	2.920	2.920	0.898	1,000
2025-03-20	3.020	3.020	3.020	3.020	0.928	0
2025-03-19	2.870	3.020	2.860	3.020	0.928	3,700
2025-03-18	2.990	2.990	2.990	2.990	0.919	0
2025-03-17	3.000	3.000	2.990	2.990	0.919	1,700
2025-03-14	2.950	2.950	2.950	2.950	0.907	0
2025-03-13	2.950	2.950	2.950	2.950	0.907	400
2025-03-12	2.930	2.930	2.850	2.850	0.876	4,600
2025-03-11	2.900	2.900	2.900	2.900	0.891	400
2025-03-10	2.810	2.950	2.810	2.950	0.907	2,100
2025-03-07	2.940	2.940	2.920	2.940	0.904	4,400
2025-03-06	2.850	2.850	2.850	2.850	0.876	0
2025-03-05	2.850	2.850	2.850	2.850	0.876	300
2025-03-04	2.910	2.910	2.850	2.850	0.876	3,100
2025-03-03	2.950	2.960	2.950	2.950	0.907	2,400
2025-02-28	2.910	2.910	2.910	2.910	0.895	0
2025-02-27	2.800	3.040	2.800	2.910	0.895	900
2025-02-26	3.000	3.000	2.880	2.880	0.885	7,800
2025-02-25	3.050	3.050	3.000	3.000	0.922	6,800
2025-02-24	3.130	3.180	3.000	3.090	0.950	13,900
2025-02-21	3.050	3.050	3.050	3.050	0.938	100
2025-02-20	3.030	3.030	3.030	3.030	0.931	300
2025-02-19	3.010	3.050	3.000	3.030	0.931	3,300
2025-02-18	3.010	3.080	3.000	3.000	0.922	1,500
2025-02-14	3.050	3.050	3.050	3.050	0.938	0

← NewerPage 7 of 21 · 1,255 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.