Orca Energy Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.500	1.500	1.250	1.350	1.350	53,871
2026-10-21	1.500	1.520	1.400	1.490	1.490	35,980
2026-10-20	1.470	2.170	1.470	1.500	1.500	70,548
2026-10-19	2.800	2.840	2.800	2.840	1.340	1,100
2026-10-16	2.690	2.810	2.690	2.800	1.321	4,600
2026-10-15	2.510	2.700	2.510	2.610	1.232	1,900
2026-10-14	2.830	2.830	2.630	2.630	1.241	10,700
2026-10-13	2.800	2.830	2.610	2.830	1.335	34,300
2026-10-09	2.730	2.730	2.730	2.730	1.288	200
2026-10-08	2.990	3.000	2.800	2.810	1.326	2,500
2026-10-07	2.850	3.100	2.850	3.010	1.420	66,900
2026-10-06	2.840	2.870	2.750	2.820	1.331	8,300
2026-10-05	2.890	2.890	2.590	2.650	1.250	13,200
2026-10-02	2.910	2.950	2.890	2.890	1.364	16,800
2026-10-01	2.910	2.910	2.830	2.900	1.368	14,500
2026-09-30	2.410	2.860	2.390	2.850	1.345	82,800
2026-09-29	2.350	2.380	2.330	2.380	1.123	36,700
2026-09-28	2.260	2.260	2.240	2.240	1.010	3,200
2026-09-25	2.400	2.400	2.300	2.340	1.055	7,600
2026-09-24	2.340	2.340	2.330	2.330	1.050	2,900
2026-09-23	2.340	2.350	2.340	2.350	1.059	1,200
2026-09-22	2.340	2.340	2.340	2.340	1.055	100
2026-09-21	2.320	2.330	2.320	2.320	1.046	3,200
2026-09-18	2.390	2.400	2.390	2.400	1.082	2,600
2026-09-17	2.360	2.360	2.350	2.350	1.059	4,200
2026-09-16	2.400	2.400	2.340	2.380	1.073	1,700
2026-09-15	2.400	2.480	2.350	2.430	1.095	1,800
2026-09-14	2.470	2.470	2.260	2.300	1.037	1,500
2026-09-11	2.340	2.360	2.330	2.330	1.050	2,900
2026-09-10	2.250	2.250	2.250	2.250	1.014	0
2026-09-09	2.290	2.290	2.250	2.250	1.014	300
2026-09-08	2.330	2.330	2.250	2.250	1.014	11,500
2026-09-04	2.350	2.350	2.310	2.310	1.041	3,800
2026-09-03	2.300	2.360	2.280	2.340	1.055	7,200
2026-09-02	2.500	2.500	2.300	2.320	1.046	22,200
2026-09-01	2.550	2.600	2.510	2.550	1.150	2,500
2026-08-31	2.900	2.900	2.610	2.650	1.195	4,700
2026-08-28	3.000	3.140	2.890	3.090	1.168	25,900
2026-08-27	2.950	3.030	2.810	3.030	1.145	9,700
2026-08-26	2.690	2.980	2.680	2.850	1.077	25,400
2026-08-25	2.780	2.780	2.690	2.690	1.016	15,000
2026-08-24	2.740	2.780	2.600	2.650	1.001	18,200
2026-08-21	2.700	2.700	2.690	2.700	1.020	3,600
2026-08-20	2.740	2.740	2.690	2.690	1.016	6,800
2026-08-19	2.830	2.850	2.610	2.750	1.039	53,400
2026-08-18	2.550	2.550	2.550	2.550	0.964	300
2026-08-17	2.610	2.610	2.530	2.560	0.967	3,100
2026-08-14	2.600	2.600	2.600	2.600	0.982	500
2026-08-13	2.520	2.540	2.300	2.500	0.945	23,000
2026-08-12	2.600	2.600	2.520	2.520	0.952	2,600
2026-08-11	2.650	2.650	2.550	2.550	0.964	18,500
2026-08-10	3.090	3.090	2.730	2.730	1.032	6,300
2026-08-07	2.690	2.700	2.690	2.700	1.020	5,300
2026-08-06	2.870	2.870	2.700	2.700	1.020	800
2026-08-05	2.750	2.750	2.750	2.750	1.039	100
2026-08-04	2.650	2.700	2.650	2.700	1.020	1,900
2026-07-31	2.660	2.660	2.650	2.650	1.001	3,800
2026-07-30	2.720	2.720	2.690	2.690	1.016	4,100
2026-07-29	2.670	2.670	2.660	2.670	1.009	6,100
2026-07-28	2.740	2.740	2.700	2.700	1.020	4,000

Page 1 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.