Orca Energy Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	3.010	3.050	3.010	3.050	0.938	2,300
2025-02-12	2.920	3.190	2.920	3.190	0.981	700
2025-02-11	2.920	2.920	2.920	2.920	0.898	100
2025-02-10	3.010	3.010	2.920	3.000	0.922	5,500
2025-02-07	3.000	3.000	3.000	3.000	0.922	2,600
2025-02-06	3.220	3.220	3.210	3.210	0.987	300
2025-02-05	3.060	3.090	3.000	3.090	0.950	6,900
2025-02-04	2.940	2.950	2.940	2.950	0.907	1,700
2025-02-03	2.950	2.950	2.640	2.880	0.885	8,100
2025-01-31	3.050	3.100	3.050	3.050	0.938	1,800
2025-01-30	2.860	3.060	2.860	2.990	0.919	4,800
2025-01-29	3.300	3.300	2.600	2.900	0.891	61,600
2025-01-28	3.290	3.290	3.290	3.290	1.011	400
2025-01-27	3.270	3.300	3.270	3.270	1.005	2,800
2025-01-24	3.250	3.270	3.250	3.270	1.005	6,600
2025-01-23	3.150	3.200	3.150	3.200	0.984	2,200
2025-01-22	3.200	3.200	3.110	3.200	0.984	4,000
2025-01-21	3.170	3.230	3.150	3.230	0.993	1,700
2025-01-20	3.010	3.100	3.010	3.090	0.950	4,600
2025-01-17	3.160	3.200	3.150	3.200	0.984	3,700
2025-01-16	3.220	3.220	3.220	3.220	0.990	500
2025-01-15	3.070	3.150	3.000	3.150	0.968	6,600
2025-01-14	3.000	3.270	3.000	3.150	0.968	17,000
2025-01-13	3.130	3.130	2.950	2.950	0.907	2,900
2025-01-10	3.020	3.020	2.960	3.000	0.922	2,300
2025-01-09	3.000	3.000	3.000	3.000	0.922	0
2025-01-08	3.180	3.180	3.000	3.000	0.922	3,600
2025-01-07	2.960	2.960	2.960	2.960	0.910	0
2025-01-06	2.970	2.970	2.960	2.960	0.910	1,000
2025-01-03	2.970	2.970	2.960	2.960	0.910	900
2025-01-02	2.960	2.960	2.960	2.960	0.910	2,100
2024-12-31	3.070	3.100	2.960	3.050	0.938	6,100
2024-12-30	3.230	3.230	3.110	3.200	0.953	4,500
2024-12-27	3.150	3.310	3.120	3.310	0.986	23,700
2024-12-24	3.070	3.070	3.070	3.070	0.914	2,400
2024-12-23	2.920	3.080	2.920	3.080	0.917	6,700
2024-12-20	2.930	3.000	2.930	3.000	0.893	4,700
2024-12-19	2.940	2.950	2.930	2.940	0.875	3,300
2024-12-18	2.990	2.990	2.950	2.950	0.878	1,200
2024-12-17	2.920	3.000	2.920	3.000	0.893	2,200
2024-12-16	2.930	2.930	2.890	2.900	0.864	2,900
2024-12-13	2.880	2.880	2.880	2.880	0.858	0
2024-12-12	3.060	3.060	2.880	2.880	0.858	2,400
2024-12-11	3.000	3.000	3.000	3.000	0.893	0
2024-12-10	3.140	3.140	3.000	3.000	0.893	3,100
2024-12-09	3.220	3.220	3.190	3.200	0.953	1,400
2024-12-06	3.210	3.210	3.210	3.210	0.956	100
2024-12-05	3.100	3.100	3.100	3.100	0.923	4,200
2024-12-04	3.360	3.360	3.220	3.220	0.959	600
2024-12-03	3.070	3.320	3.050	3.320	0.989	33,100
2024-12-02	2.770	2.950	2.770	2.950	0.878	9,200
2024-11-29	2.800	2.890	2.800	2.890	0.861	4,200
2024-11-28	2.850	2.880	2.850	2.880	0.858	3,900
2024-11-27	2.750	2.750	2.750	2.750	0.819	2,500
2024-11-26	2.890	2.900	2.890	2.900	0.864	200
2024-11-25	2.900	2.900	2.900	2.900	0.864	200
2024-11-22	2.900	2.900	2.900	2.900	0.864	400
2024-11-21	2.900	3.000	2.900	2.900	0.864	5,500
2024-11-20	2.800	2.800	2.790	2.790	0.831	1,100
2024-11-19	2.720	2.850	2.720	2.850	0.849	4,200

← NewerPage 8 of 21 · 1,258 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.