Orca Energy Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.800	2.800	2.750	2.750	1.039	7,300
2026-07-24	2.800	2.800	2.800	2.800	1.058	2,900
2026-07-23	2.800	2.800	2.800	2.800	1.058	0
2026-07-22	2.790	2.800	2.790	2.800	1.058	5,100
2026-07-21	2.770	2.800	2.680	2.800	1.058	30,400
2026-07-20	2.790	2.790	2.740	2.770	1.047	2,300
2026-07-17	2.880	2.880	2.830	2.850	1.077	400
2026-07-16	2.800	2.800	2.800	2.800	1.058	1,300
2026-07-15	2.900	2.900	2.900	2.900	1.096	300
2026-07-14	2.800	2.800	2.780	2.800	1.058	1,300
2026-07-13	2.940	2.940	2.800	2.800	1.058	1,900
2026-07-10	2.950	2.950	2.950	2.950	1.115	0
2026-07-09	2.900	2.950	2.800	2.950	1.115	3,900
2026-07-08	2.900	2.900	2.900	2.900	1.096	600
2026-07-07	3.000	3.000	2.900	2.900	1.096	1,200
2026-07-06	2.880	2.880	2.880	2.880	1.088	100
2026-07-03	2.800	2.800	2.800	2.800	1.058	0
2026-07-02	2.800	2.800	2.800	2.800	1.058	500
2026-06-30	2.890	2.950	2.890	2.950	1.115	5,000
2026-06-29	2.850	2.850	2.800	2.800	1.020	3,700
2026-06-26	2.780	2.820	2.780	2.820	1.027	1,800
2026-06-25	2.710	2.780	2.710	2.780	1.013	8,200
2026-06-24	2.850	2.850	2.710	2.720	0.991	9,100
2026-06-23	2.820	2.830	2.820	2.830	1.031	3,100
2026-06-22	2.800	2.800	2.720	2.760	1.006	9,800
2026-06-19	2.800	2.810	2.750	2.800	1.020	10,800
2026-06-18	2.750	2.750	2.750	2.750	1.002	0
2026-06-17	2.950	2.950	2.750	2.750	1.002	24,700
2026-06-16	2.830	2.840	2.820	2.840	1.035	18,300
2026-06-15	3.010	3.010	2.800	2.830	1.031	16,500
2026-06-12	3.000	3.040	3.000	3.020	1.100	7,300
2026-06-11	3.000	3.000	3.000	3.000	1.093	2,600
2026-06-10	3.050	3.050	2.780	2.780	1.013	15,300
2026-06-09	3.060	3.060	2.970	3.050	1.111	13,600
2026-06-08	3.310	3.310	3.000	3.060	1.115	37,400
2026-06-05	3.370	3.370	3.370	3.370	1.228	1,000
2026-06-04	3.330	3.330	3.320	3.330	1.213	2,400
2026-06-03	3.330	3.330	3.330	3.330	1.213	1,100
2026-06-02	3.450	3.450	3.350	3.370	1.228	5,100
2026-06-01	3.460	3.460	3.450	3.450	1.257	20,700
2026-05-29	3.550	3.550	3.460	3.460	1.261	11,600
2026-05-28	3.600	3.600	3.600	3.600	1.312	1,100
2026-05-27	3.520	3.660	3.520	3.640	1.326	800
2026-05-26	3.510	3.510	3.510	3.510	1.279	300
2026-05-25	3.510	3.540	3.510	3.540	1.290	700
2026-05-22	3.660	3.660	3.660	3.660	1.334	0
2026-05-21	3.600	3.670	3.600	3.660	1.334	3,800
2026-05-20	3.610	3.610	3.560	3.560	1.297	1,000
2026-05-19	3.600	3.610	3.600	3.610	1.315	3,900
2026-05-15	3.560	3.560	3.520	3.520	1.283	7,000
2026-05-14	3.650	3.650	3.650	3.650	1.330	700
2026-05-13	3.650	3.650	3.650	3.650	1.330	300
2026-05-12	3.610	3.610	3.560	3.560	1.297	3,900
2026-05-11	3.750	3.770	3.750	3.770	1.374	8,300
2026-05-08	3.770	3.770	3.770	3.770	1.374	0
2026-05-07	3.770	3.770	3.770	3.770	1.374	200
2026-05-06	3.800	3.800	3.610	3.740	1.363	2,800
2026-05-05	3.770	3.770	3.770	3.770	1.374	0
2026-05-04	3.770	3.770	3.770	3.770	1.374	1,900
2026-05-01	3.770	3.770	3.770	3.770	1.374	10,800

← NewerPage 2 of 3 · 126 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.