Orca Energy Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	2.900	2.900	2.900	2.900	0.407	400
2024-11-21	2.900	3.000	2.900	2.900	0.407	5,500
2024-11-20	2.800	2.800	2.790	2.790	0.392	1,100
2024-11-19	2.720	2.850	2.720	2.850	0.400	4,200
2024-11-18	2.660	2.720	2.660	2.720	0.382	4,500
2024-11-15	2.600	2.660	2.600	2.650	0.372	8,600
2024-11-14	2.660	2.660	2.650	2.650	0.372	1,500
2024-11-13	2.660	2.660	2.600	2.660	0.374	14,700
2024-11-12	2.660	2.660	2.660	2.660	0.374	1,000
2024-11-11	2.670	2.700	2.650	2.650	0.372	5,700
2024-11-08	2.700	2.720	2.690	2.720	0.382	15,300
2024-11-07	2.680	2.700	2.680	2.700	0.379	7,900
2024-11-06	2.660	2.700	2.660	2.700	0.379	3,600
2024-11-05	2.750	2.750	2.650	2.750	0.386	4,100
2024-11-04	2.720	2.800	2.650	2.750	0.386	20,300
2024-11-01	2.800	2.850	2.740	2.800	0.393	8,700
2024-10-31	2.850	2.930	2.850	2.930	0.412	2,700
2024-10-30	2.880	2.880	2.860	2.860	0.402	800
2024-10-29	2.850	2.850	2.810	2.810	0.395	3,400
2024-10-28	2.900	2.900	2.770	2.850	0.400	5,600
2024-10-25	2.920	2.950	2.900	2.900	0.407	3,500
2024-10-24	2.990	3.000	2.920	2.920	0.410	2,300
2024-10-23	2.980	2.990	2.980	2.990	0.420	1,000
2024-10-22	2.950	2.950	2.900	2.900	0.407	3,400
2024-10-21	2.970	3.050	2.800	2.800	0.393	25,800
2024-10-18	3.060	3.060	2.970	2.970	0.417	3,100
2024-10-17	3.120	3.130	3.060	3.060	0.430	1,400
2024-10-16	3.160	3.160	3.160	3.160	0.444	600
2024-10-15	3.000	3.170	2.970	3.170	0.445	1,800
2024-10-11	3.150	3.150	3.150	3.150	0.443	0
2024-10-10	3.120	3.150	3.100	3.150	0.443	4,500
2024-10-09	3.120	3.130	3.120	3.130	0.440	2,200
2024-10-08	3.110	3.110	3.110	3.110	0.437	0
2024-10-07	3.110	3.200	3.110	3.110	0.437	8,700
2024-10-04	3.200	3.260	3.200	3.260	0.458	1,500
2024-10-03	3.240	3.240	3.240	3.240	0.455	300
2024-10-02	3.240	3.240	3.240	3.240	0.455	300
2024-10-01	3.150	3.290	3.150	3.290	0.462	600
2024-09-30	3.250	3.250	3.250	3.250	0.457	1,300
2024-09-27	3.110	3.320	3.110	3.320	0.466	4,500
2024-09-26	3.300	3.350	3.250	3.250	0.443	4,700
2024-09-25	3.200	3.200	3.200	3.200	0.436	9,500
2024-09-24	3.200	3.200	3.160	3.160	0.430	500
2024-09-23	3.110	3.240	3.100	3.200	0.436	12,300
2024-09-20	3.200	3.240	3.180	3.240	0.441	8,700
2024-09-19	3.150	3.150	3.150	3.150	0.429	5,000
2024-09-18	3.200	3.240	3.200	3.200	0.436	3,800
2024-09-17	3.030	3.200	3.010	3.200	0.436	7,100
2024-09-16	3.200	3.240	3.200	3.240	0.441	3,100
2024-09-13	3.190	3.200	3.190	3.200	0.436	800
2024-09-12	3.190	3.190	3.100	3.190	0.434	6,200
2024-09-11	3.190	3.190	3.190	3.190	0.434	0
2024-09-10	3.050	3.190	3.050	3.190	0.434	700
2024-09-09	2.990	3.070	2.900	3.070	0.418	9,500
2024-09-06	2.910	3.000	2.910	3.000	0.409	4,400
2024-09-05	3.000	3.000	3.000	3.000	0.409	1,500
2024-09-04	2.910	3.020	2.830	3.020	0.411	10,700
2024-09-03	3.050	3.060	3.000	3.000	0.409	2,200
2024-08-30	3.090	3.090	3.060	3.060	0.417	1,700
2024-08-29	3.110	3.110	3.100	3.100	0.422	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.