Orca Energy Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	3.250	3.270	3.250	3.270	0.505	2,200
2025-08-12	3.280	3.280	3.280	3.280	0.506	2,700
2025-08-11	3.380	3.380	3.310	3.310	0.511	1,800
2025-08-08	3.350	3.350	3.350	3.350	0.517	2,700
2025-08-07	3.320	3.340	3.310	3.340	0.516	1,200
2025-08-06	3.320	3.320	3.280	3.310	0.511	3,700
2025-08-05	3.270	3.340	3.260	3.300	0.509	4,000
2025-08-01	3.150	3.250	3.100	3.250	0.502	4,500
2025-07-31	3.180	3.180	3.180	3.180	0.491	400
2025-07-30	3.260	3.260	3.220	3.220	0.497	600
2025-07-29	3.270	3.270	3.270	3.270	0.505	200
2025-07-28	3.300	3.300	3.300	3.300	0.509	2,600
2025-07-25	3.150	3.300	3.150	3.300	0.509	1,800
2025-07-24	3.250	3.250	3.250	3.250	0.502	800
2025-07-23	3.190	3.200	3.130	3.200	0.494	2,800
2025-07-22	3.200	3.240	3.200	3.240	0.500	2,200
2025-07-21	3.200	3.200	3.200	3.200	0.494	2,500
2025-07-18	3.200	3.200	3.200	3.200	0.494	5,900
2025-07-17	3.200	3.200	3.200	3.200	0.494	2,600
2025-07-16	3.160	3.200	3.150	3.200	0.494	2,500
2025-07-15	3.140	3.140	3.140	3.140	0.485	200
2025-07-14	3.200	3.200	3.200	3.200	0.494	200
2025-07-11	3.200	3.200	3.200	3.200	0.494	0
2025-07-10	3.200	3.200	3.200	3.200	0.494	4,400
2025-07-09	3.350	3.350	3.350	3.350	0.517	0
2025-07-08	3.350	3.350	3.350	3.350	0.517	300
2025-07-07	3.230	3.240	3.230	3.240	0.500	2,200
2025-07-04	3.390	3.390	3.390	3.390	0.523	200
2025-07-03	3.370	3.370	3.370	3.370	0.520	100
2025-07-02	3.340	3.340	3.340	3.340	0.516	200
2025-06-30	3.360	3.400	3.220	3.390	0.523	12,800
2025-06-27	3.290	3.310	3.290	3.310	0.496	2,300
2025-06-26	3.240	3.300	3.240	3.250	0.487	7,700
2025-06-25	3.100	3.100	3.100	3.100	0.464	0
2025-06-24	3.050	3.110	3.050	3.100	0.464	3,200
2025-06-23	3.120	3.120	3.040	3.050	0.457	5,200
2025-06-20	3.170	3.180	3.070	3.070	0.460	1,800
2025-06-19	3.170	3.170	3.170	3.170	0.475	200
2025-06-18	3.180	3.180	3.160	3.160	0.473	4,900
2025-06-17	3.270	3.280	3.270	3.270	0.490	2,900
2025-06-16	3.250	3.250	3.250	3.250	0.487	2,400
2025-06-13	3.220	3.220	3.200	3.200	0.479	500
2025-06-12	3.120	3.120	3.120	3.120	0.467	1,200
2025-06-11	3.010	3.010	3.010	3.010	0.451	500
2025-06-10	3.030	3.040	3.030	3.040	0.455	1,600
2025-06-09	3.010	3.010	3.010	3.010	0.451	500
2025-06-06	2.980	3.000	2.970	3.000	0.449	1,900
2025-06-05	3.090	3.090	3.090	3.090	0.463	0
2025-06-04	3.140	3.140	3.090	3.090	0.463	4,700
2025-06-03	3.000	3.000	3.000	3.000	0.449	700
2025-06-02	2.980	3.010	2.950	3.010	0.451	6,700
2025-05-30	2.950	2.990	2.950	2.990	0.448	2,800
2025-05-29	2.960	2.960	2.830	2.890	0.433	3,500
2025-05-28	2.900	2.980	2.880	2.980	0.446	10,800
2025-05-27	2.970	2.980	2.940	2.980	0.446	4,300
2025-05-26	2.890	2.890	2.890	2.890	0.433	0
2025-05-23	2.890	2.890	2.890	2.890	0.433	1,500
2025-05-22	2.990	2.990	2.990	2.990	0.448	0
2025-05-21	2.980	2.990	2.980	2.990	0.448	1,400
2025-05-20	2.970	2.970	2.970	2.970	0.445	800

← NewerPage 6 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.