Orca Energy Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	2.660	2.720	2.660	2.720	0.810	4,500
2024-11-15	2.600	2.660	2.600	2.650	0.789	8,600
2024-11-14	2.660	2.660	2.650	2.650	0.789	1,500
2024-11-13	2.660	2.660	2.600	2.660	0.792	14,700
2024-11-12	2.660	2.660	2.660	2.660	0.792	1,000
2024-11-11	2.670	2.700	2.650	2.650	0.789	5,700
2024-11-08	2.700	2.720	2.690	2.720	0.810	15,300
2024-11-07	2.680	2.700	2.680	2.700	0.804	7,900
2024-11-06	2.660	2.700	2.660	2.700	0.804	3,600
2024-11-05	2.750	2.750	2.650	2.750	0.819	4,100
2024-11-04	2.720	2.800	2.650	2.750	0.819	20,300
2024-11-01	2.800	2.850	2.740	2.800	0.834	8,700
2024-10-31	2.850	2.930	2.850	2.930	0.873	2,700
2024-10-30	2.880	2.880	2.860	2.860	0.852	800
2024-10-29	2.850	2.850	2.810	2.810	0.837	3,400
2024-10-28	2.900	2.900	2.770	2.850	0.849	5,600
2024-10-25	2.920	2.950	2.900	2.900	0.864	3,500
2024-10-24	2.990	3.000	2.920	2.920	0.870	2,300
2024-10-23	2.980	2.990	2.980	2.990	0.890	1,000
2024-10-22	2.950	2.950	2.900	2.900	0.864	3,400
2024-10-21	2.970	3.050	2.800	2.800	0.834	25,800
2024-10-18	3.060	3.060	2.970	2.970	0.884	3,100
2024-10-17	3.120	3.130	3.060	3.060	0.911	1,400
2024-10-16	3.160	3.160	3.160	3.160	0.941	600
2024-10-15	3.000	3.170	2.970	3.170	0.944	1,800
2024-10-11	3.150	3.150	3.150	3.150	0.938	0
2024-10-10	3.120	3.150	3.100	3.150	0.938	4,500
2024-10-09	3.120	3.130	3.120	3.130	0.932	2,200
2024-10-08	3.110	3.110	3.110	3.110	0.926	0
2024-10-07	3.110	3.200	3.110	3.110	0.926	8,700
2024-10-04	3.200	3.260	3.200	3.260	0.971	1,500
2024-10-03	3.240	3.240	3.240	3.240	0.965	300
2024-10-02	3.240	3.240	3.240	3.240	0.965	300
2024-10-01	3.150	3.290	3.150	3.290	0.980	600
2024-09-30	3.250	3.250	3.250	3.250	0.968	1,300
2024-09-27	3.110	3.320	3.110	3.320	0.989	4,500
2024-09-26	3.300	3.350	3.250	3.250	0.938	4,700
2024-09-25	3.200	3.200	3.200	3.200	0.924	9,500
2024-09-24	3.200	3.200	3.160	3.160	0.912	500
2024-09-23	3.110	3.240	3.100	3.200	0.924	12,300
2024-09-20	3.200	3.240	3.180	3.240	0.935	8,700
2024-09-19	3.150	3.150	3.150	3.150	0.909	5,000
2024-09-18	3.200	3.240	3.200	3.200	0.924	3,800
2024-09-17	3.030	3.200	3.010	3.200	0.924	7,100
2024-09-16	3.200	3.240	3.200	3.240	0.935	3,100
2024-09-13	3.190	3.200	3.190	3.200	0.924	800
2024-09-12	3.190	3.190	3.100	3.190	0.921	6,200
2024-09-11	3.190	3.190	3.190	3.190	0.921	0
2024-09-10	3.050	3.190	3.050	3.190	0.921	700
2024-09-09	2.990	3.070	2.900	3.070	0.886	9,500
2024-09-06	2.910	3.000	2.910	3.000	0.866	4,400
2024-09-05	3.000	3.000	3.000	3.000	0.866	1,500
2024-09-04	2.910	3.020	2.830	3.020	0.872	10,700
2024-09-03	3.050	3.060	3.000	3.000	0.866	2,200
2024-08-30	3.090	3.090	3.060	3.060	0.883	1,700
2024-08-29	3.110	3.110	3.100	3.100	0.895	3,900
2024-08-28	3.080	3.100	3.080	3.100	0.895	500
2024-08-27	3.100	3.110	3.100	3.100	0.895	3,600
2024-08-26	3.150	3.150	3.130	3.130	0.903	1,300
2024-08-23	3.200	3.200	3.200	3.200	0.924	3,900

← NewerPage 9 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.