Orca Energy Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	2.970	2.990	2.970	2.970	0.445	1,800
2025-05-15	2.980	2.990	2.980	2.990	0.448	8,400
2025-05-14	2.980	2.980	2.980	2.980	0.446	100
2025-05-13	2.970	2.980	2.950	2.950	0.442	2,000
2025-05-12	2.990	2.990	2.990	2.990	0.448	0
2025-05-09	3.000	3.000	2.980	2.990	0.448	1,400
2025-05-08	2.990	2.990	2.990	2.990	0.448	0
2025-05-07	2.990	2.990	2.990	2.990	0.448	300
2025-05-06	3.000	3.000	3.000	3.000	0.449	0
2025-05-05	2.900	3.000	2.900	3.000	0.449	1,200
2025-05-02	2.850	3.000	2.800	2.940	0.440	2,300
2025-05-01	2.910	2.910	2.850	2.850	0.427	1,900
2025-04-30	3.020	3.050	2.600	2.700	0.404	50,600
2025-04-29	3.360	3.360	3.100	3.250	0.487	4,500
2025-04-28	3.330	3.330	3.330	3.330	0.499	0
2025-04-25	3.330	3.330	3.330	3.330	0.499	0
2025-04-24	3.330	3.330	3.330	3.330	0.499	300
2025-04-23	3.330	3.340	3.300	3.340	0.500	1,000
2025-04-22	3.250	3.250	3.250	3.250	0.487	200
2025-04-21	3.210	3.210	3.210	3.210	0.481	100
2025-04-17	3.190	3.250	3.180	3.250	0.487	18,900
2025-04-16	2.980	3.550	2.900	3.300	0.494	176,200
2025-04-15	2.750	2.750	2.750	2.750	0.412	500
2025-04-14	2.750	2.750	2.750	2.750	0.412	800
2025-04-11	2.750	2.750	2.750	2.750	0.412	0
2025-04-10	2.750	2.750	2.750	2.750	0.412	0
2025-04-09	2.750	2.750	2.750	2.750	0.412	0
2025-04-08	2.800	2.800	2.750	2.750	0.412	1,100
2025-04-07	2.750	2.760	2.490	2.760	0.413	15,900
2025-04-04	3.000	3.000	2.790	2.910	0.436	4,200
2025-04-03	3.200	3.200	3.200	3.200	0.479	0
2025-04-02	3.200	3.200	3.200	3.200	0.479	0
2025-04-01	3.200	3.200	3.200	3.200	0.479	0
2025-03-31	3.200	3.200	3.200	3.200	0.479	0
2025-03-28	3.180	3.200	3.180	3.200	0.464	3,400
2025-03-27	3.190	3.190	3.190	3.190	0.463	900
2025-03-26	2.990	3.190	2.990	3.190	0.463	7,600
2025-03-25	2.920	2.920	2.920	2.920	0.424	0
2025-03-24	2.920	2.920	2.920	2.920	0.424	200
2025-03-21	3.030	3.030	2.920	2.920	0.424	1,000
2025-03-20	3.020	3.020	3.020	3.020	0.438	0
2025-03-19	2.870	3.020	2.860	3.020	0.438	3,700
2025-03-18	2.990	2.990	2.990	2.990	0.434	0
2025-03-17	3.000	3.000	2.990	2.990	0.434	1,700
2025-03-14	2.950	2.950	2.950	2.950	0.428	0
2025-03-13	2.950	2.950	2.950	2.950	0.428	400
2025-03-12	2.930	2.930	2.850	2.850	0.413	4,600
2025-03-11	2.900	2.900	2.900	2.900	0.421	400
2025-03-10	2.810	2.950	2.810	2.950	0.428	2,100
2025-03-07	2.940	2.940	2.920	2.940	0.426	4,400
2025-03-06	2.850	2.850	2.850	2.850	0.413	0
2025-03-05	2.850	2.850	2.850	2.850	0.413	300
2025-03-04	2.910	2.910	2.850	2.850	0.413	3,100
2025-03-03	2.950	2.960	2.950	2.950	0.428	2,400
2025-02-28	2.910	2.910	2.910	2.910	0.422	0
2025-02-27	2.800	3.040	2.800	2.910	0.422	900
2025-02-26	3.000	3.000	2.880	2.880	0.418	7,800
2025-02-25	3.050	3.050	3.000	3.000	0.435	6,800
2025-02-24	3.130	3.180	3.000	3.090	0.448	13,900
2025-02-21	3.050	3.050	3.050	3.050	0.442	100

← NewerPage 7 of 22 · 1,262 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.