TSXV - Delayed Quote CAD
Orca Energy Group Inc. (ORC-B.V)
2.9900
0.0000
(0.00%)
At close: May 9 at 3:47:31 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 3.0000 | 3.0000 | 2.9800 | 2.9900 | 2.9900 | 1,400 |
| May 8, 2025 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| May 7, 2025 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 300 |
| May 6, 2025 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| May 5, 2025 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 1,200 |
| May 2, 2025 | 2.8500 | 3.0000 | 2.8000 | 2.9400 | 2.9400 | 2,300 |
| May 1, 2025 | 2.9100 | 2.9100 | 2.8500 | 2.8500 | 2.8500 | 1,900 |
| Apr 30, 2025 | 3.0200 | 3.0500 | 2.6000 | 2.7000 | 2.7000 | 50,600 |
| Apr 29, 2025 | 3.3600 | 3.3600 | 3.1000 | 3.2500 | 3.2500 | 4,500 |
| Apr 28, 2025 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| Apr 25, 2025 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| Apr 24, 2025 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 300 |
| Apr 23, 2025 | 3.3300 | 3.3400 | 3.3000 | 3.3400 | 3.3400 | 1,000 |
| Apr 22, 2025 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 200 |
| Apr 21, 2025 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 100 |
| Apr 17, 2025 | 3.1900 | 3.2500 | 3.1800 | 3.2500 | 3.2500 | 18,900 |
| Apr 16, 2025 | 2.9800 | 3.5500 | 2.9000 | 3.3000 | 3.3000 | 176,200 |
| Apr 15, 2025 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 500 |
| Apr 14, 2025 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 800 |
| Apr 11, 2025 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Apr 10, 2025 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Apr 9, 2025 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Apr 8, 2025 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | 2.7500 | 1,100 |
| Apr 7, 2025 | 2.7500 | 2.7600 | 2.4900 | 2.7600 | 2.7600 | 15,900 |
| Apr 4, 2025 | 3.0000 | 3.0000 | 2.7900 | 2.9100 | 2.9100 | 4,200 |
| Apr 3, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Apr 2, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Apr 1, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Mar 31, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Mar 28, 2025 | 3.1800 | 3.2000 | 3.1800 | 3.2000 | 3.2000 | 3,400 |
| Mar 27, 2025 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 900 |
| Mar 26, 2025 | 2.9900 | 3.1900 | 2.9900 | 3.1900 | 3.1900 | 7,600 |
| Mar 25, 2025 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Mar 24, 2025 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 200 |
| Mar 21, 2025 | 3.0300 | 3.0300 | 2.9200 | 2.9200 | 2.9200 | 1,000 |
| Mar 20, 2025 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Mar 19, 2025 | 2.8700 | 3.0200 | 2.8600 | 3.0200 | 3.0200 | 3,700 |
| Mar 18, 2025 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| Mar 17, 2025 | 3.0000 | 3.0000 | 2.9900 | 2.9900 | 2.9900 | 1,700 |
| Mar 14, 2025 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Mar 13, 2025 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 400 |
| Mar 12, 2025 | 2.9300 | 2.9300 | 2.8500 | 2.8500 | 2.8500 | 4,600 |
| Mar 11, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 400 |
| Mar 10, 2025 | 2.8100 | 2.9500 | 2.8100 | 2.9500 | 2.9500 | 2,100 |
| Mar 7, 2025 | 2.9400 | 2.9400 | 2.9200 | 2.9400 | 2.9400 | 4,400 |
| Mar 6, 2025 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| Mar 5, 2025 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 300 |
| Mar 4, 2025 | 2.9100 | 2.9100 | 2.8500 | 2.8500 | 2.8500 | 3,100 |
| Mar 3, 2025 | 2.9500 | 2.9600 | 2.9500 | 2.9500 | 2.9500 | 2,400 |
| Feb 28, 2025 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | - |
| Feb 27, 2025 | 2.8000 | 3.0400 | 2.8000 | 2.9100 | 2.9100 | 900 |
| Feb 26, 2025 | 3.0000 | 3.0000 | 2.8800 | 2.8800 | 2.8800 | 7,800 |
| Feb 25, 2025 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | 3.0000 | 6,800 |
| Feb 24, 2025 | 3.1300 | 3.1800 | 3.0000 | 3.0900 | 3.0900 | 13,900 |
| Feb 21, 2025 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 100 |
| Feb 20, 2025 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 300 |
| Feb 19, 2025 | 3.0100 | 3.0500 | 3.0000 | 3.0300 | 3.0300 | 3,300 |
| Feb 18, 2025 | 3.0100 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 1,500 |
| Feb 14, 2025 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Feb 13, 2025 | 3.0100 | 3.0500 | 3.0100 | 3.0500 | 3.0500 | 2,300 |
| Feb 12, 2025 | 2.9200 | 3.1900 | 2.9200 | 3.1900 | 3.1900 | 700 |
| Feb 11, 2025 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 100 |
| Feb 10, 2025 | 3.0100 | 3.0100 | 2.9200 | 3.0000 | 3.0000 | 5,500 |
| Feb 7, 2025 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2,600 |
| Feb 6, 2025 | 3.2200 | 3.2200 | 3.2100 | 3.2100 | 3.2100 | 300 |
| Feb 5, 2025 | 3.0600 | 3.0900 | 3.0000 | 3.0900 | 3.0900 | 6,900 |
| Feb 4, 2025 | 2.9400 | 2.9500 | 2.9400 | 2.9500 | 2.9500 | 1,700 |
| Feb 3, 2025 | 2.9500 | 2.9500 | 2.6400 | 2.8800 | 2.8800 | 8,100 |
| Jan 31, 2025 | 3.0500 | 3.1000 | 3.0500 | 3.0500 | 3.0500 | 1,800 |
| Jan 30, 2025 | 2.8600 | 3.0600 | 2.8600 | 2.9900 | 2.9900 | 4,800 |
| Jan 29, 2025 | 3.3000 | 3.3000 | 2.6000 | 2.9000 | 2.9000 | 61,600 |
| Jan 28, 2025 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 400 |
| Jan 27, 2025 | 3.2700 | 3.3000 | 3.2700 | 3.2700 | 3.2700 | 2,800 |
| Jan 24, 2025 | 3.2500 | 3.2700 | 3.2500 | 3.2700 | 3.2700 | 6,600 |
| Jan 23, 2025 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 2,200 |
| Jan 22, 2025 | 3.2000 | 3.2000 | 3.1100 | 3.2000 | 3.2000 | 4,000 |
| Jan 21, 2025 | 3.1700 | 3.2300 | 3.1500 | 3.2300 | 3.2300 | 1,700 |
| Jan 20, 2025 | 3.0100 | 3.1000 | 3.0100 | 3.0900 | 3.0900 | 4,600 |
| Jan 17, 2025 | 3.1600 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 3,700 |
| Jan 16, 2025 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 500 |
| Jan 15, 2025 | 3.0700 | 3.1500 | 3.0000 | 3.1500 | 3.1500 | 6,600 |
| Jan 14, 2025 | 3.0000 | 3.2700 | 3.0000 | 3.1500 | 3.1500 | 17,000 |
| Jan 13, 2025 | 3.1300 | 3.1300 | 2.9500 | 2.9500 | 2.9500 | 2,900 |
| Jan 10, 2025 | 3.0200 | 3.0200 | 2.9600 | 3.0000 | 3.0000 | 2,300 |
| Jan 9, 2025 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jan 8, 2025 | 3.1800 | 3.1800 | 3.0000 | 3.0000 | 3.0000 | 3,600 |
| Jan 7, 2025 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Jan 6, 2025 | 2.9700 | 2.9700 | 2.9600 | 2.9600 | 2.9600 | 1,000 |
| Jan 3, 2025 | 2.9700 | 2.9700 | 2.9600 | 2.9600 | 2.9600 | 900 |
| Jan 2, 2025 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2,100 |
| Dec 31, 2024 | 3.0700 | 3.1000 | 2.9600 | 3.0500 | 3.0500 | 6,100 |
| Dec 30, 2024 | 3.2300 | 3.2300 | 3.1100 | 3.2000 | 3.2000 | 4,500 |
| Dec 27, 2024 | 3.1500 | 3.3100 | 3.1200 | 3.3100 | 3.3100 | 23,700 |
| Dec 24, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2,400 |
| Dec 23, 2024 | 2.9200 | 3.0800 | 2.9200 | 3.0800 | 3.0800 | 6,700 |
| Dec 20, 2024 | 2.9300 | 3.0000 | 2.9300 | 3.0000 | 3.0000 | 4,700 |
| Dec 19, 2024 | 2.9400 | 2.9500 | 2.9300 | 2.9400 | 2.9400 | 3,300 |
| Dec 18, 2024 | 2.9900 | 2.9900 | 2.9500 | 2.9500 | 2.9500 | 1,200 |
| Dec 17, 2024 | 2.9200 | 3.0000 | 2.9200 | 3.0000 | 3.0000 | 2,200 |
| Dec 16, 2024 | 2.9300 | 2.9300 | 2.8900 | 2.9000 | 2.9000 | 2,900 |
| Dec 13, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Dec 12, 2024 | 3.0600 | 3.0600 | 2.8800 | 2.8800 | 2.8800 | 2,400 |
| Dec 11, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Dec 10, 2024 | 3.1400 | 3.1400 | 3.0000 | 3.0000 | 3.0000 | 3,100 |
| Dec 9, 2024 | 3.2200 | 3.2200 | 3.1900 | 3.2000 | 3.2000 | 1,400 |
| Dec 6, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 100 |
| Dec 5, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 4,200 |
| Dec 4, 2024 | 3.3600 | 3.3600 | 3.2200 | 3.2200 | 3.2200 | 600 |
| Dec 3, 2024 | 3.0700 | 3.3200 | 3.0500 | 3.3200 | 3.3200 | 33,100 |
| Dec 2, 2024 | 2.7700 | 2.9500 | 2.7700 | 2.9500 | 2.9500 | 9,200 |
| Nov 29, 2024 | 2.8000 | 2.8900 | 2.8000 | 2.8900 | 2.8900 | 4,200 |
| Nov 28, 2024 | 2.8500 | 2.8800 | 2.8500 | 2.8800 | 2.8800 | 3,900 |
| Nov 27, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2,500 |
| Nov 26, 2024 | 2.8900 | 2.9000 | 2.8900 | 2.9000 | 2.9000 | 200 |
| Nov 25, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 200 |
| Nov 22, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 400 |
| Nov 21, 2024 | 2.9000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 5,500 |
| Nov 20, 2024 | 2.8000 | 2.8000 | 2.7900 | 2.7900 | 2.7900 | 1,100 |
| Nov 19, 2024 | 2.7200 | 2.8500 | 2.7200 | 2.8500 | 2.8500 | 4,200 |
| Nov 18, 2024 | 2.6600 | 2.7200 | 2.6600 | 2.7200 | 2.7200 | 4,500 |
| Nov 15, 2024 | 2.6000 | 2.6600 | 2.6000 | 2.6500 | 2.6500 | 8,600 |
| Nov 14, 2024 | 2.6600 | 2.6600 | 2.6500 | 2.6500 | 2.6500 | 1,500 |
| Nov 13, 2024 | 2.6600 | 2.6600 | 2.6000 | 2.6600 | 2.6600 | 14,700 |
| Nov 12, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 1,000 |
| Nov 11, 2024 | 2.6700 | 2.7000 | 2.6500 | 2.6500 | 2.6500 | 5,700 |
| Nov 8, 2024 | 2.7000 | 2.7200 | 2.6900 | 2.7200 | 2.7200 | 15,300 |
| Nov 7, 2024 | 2.6800 | 2.7000 | 2.6800 | 2.7000 | 2.7000 | 7,900 |
| Nov 6, 2024 | 2.6600 | 2.7000 | 2.6600 | 2.7000 | 2.7000 | 3,600 |
| Nov 5, 2024 | 2.7500 | 2.7500 | 2.6500 | 2.7500 | 2.7500 | 4,100 |
| Nov 4, 2024 | 2.7200 | 2.8000 | 2.6500 | 2.7500 | 2.7500 | 20,300 |
| Nov 1, 2024 | 2.8000 | 2.8500 | 2.7400 | 2.8000 | 2.8000 | 8,700 |
| Oct 31, 2024 | 2.8500 | 2.9300 | 2.8500 | 2.9300 | 2.9300 | 2,700 |
| Oct 30, 2024 | 2.8800 | 2.8800 | 2.8600 | 2.8600 | 2.8600 | 800 |
| Oct 29, 2024 | 2.8500 | 2.8500 | 2.8100 | 2.8100 | 2.8100 | 3,400 |
| Oct 28, 2024 | 2.9000 | 2.9000 | 2.7700 | 2.8500 | 2.8500 | 5,600 |
| Oct 25, 2024 | 2.9200 | 2.9500 | 2.9000 | 2.9000 | 2.9000 | 3,500 |
| Oct 24, 2024 | 2.9900 | 3.0000 | 2.9200 | 2.9200 | 2.9200 | 2,300 |
| Oct 23, 2024 | 2.9800 | 2.9900 | 2.9800 | 2.9900 | 2.9900 | 1,000 |
| Oct 22, 2024 | 2.9500 | 2.9500 | 2.9000 | 2.9000 | 2.9000 | 3,400 |
| Oct 21, 2024 | 2.9700 | 3.0500 | 2.8000 | 2.8000 | 2.8000 | 25,800 |
| Oct 18, 2024 | 3.0600 | 3.0600 | 2.9700 | 2.9700 | 2.9700 | 3,100 |
| Oct 17, 2024 | 3.1200 | 3.1300 | 3.0600 | 3.0600 | 3.0600 | 1,400 |
| Oct 16, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 600 |
| Oct 15, 2024 | 3.0000 | 3.1700 | 2.9700 | 3.1700 | 3.1700 | 1,800 |
| Oct 11, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Oct 10, 2024 | 3.1200 | 3.1500 | 3.1000 | 3.1500 | 3.1500 | 4,500 |
| Oct 9, 2024 | 3.1200 | 3.1300 | 3.1200 | 3.1300 | 3.1300 | 2,200 |
| Oct 8, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Oct 7, 2024 | 3.1100 | 3.2000 | 3.1100 | 3.1100 | 3.1100 | 8,700 |
| Oct 4, 2024 | 3.2000 | 3.2600 | 3.2000 | 3.2600 | 3.2600 | 1,500 |
| Oct 3, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 300 |
| Oct 2, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 300 |
| Oct 1, 2024 | 3.1500 | 3.2900 | 3.1500 | 3.2900 | 3.2900 | 600 |
| Sep 30, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 1,300 |
| Sep 27, 2024 | 3.1100 | 3.3200 | 3.1100 | 3.3200 | 3.3200 | 4,500 |
| Sep 26, 2024 | 3.3000 | 3.3500 | 3.2500 | 3.2500 | 3.2500 | 4,700 |
| Sep 25, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 9,500 |
| Sep 24, 2024 | 3.2000 | 3.2000 | 3.1600 | 3.1600 | 3.1600 | 500 |
| Sep 23, 2024 | 3.1100 | 3.2400 | 3.1000 | 3.2000 | 3.2000 | 12,300 |
| Sep 20, 2024 | 3.2000 | 3.2400 | 3.1800 | 3.2400 | 3.2400 | 8,700 |
| Sep 19, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 5,000 |
| Sep 18, 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | 3,800 |
| Sep 17, 2024 | 3.0300 | 3.2000 | 3.0100 | 3.2000 | 3.2000 | 7,100 |
| Sep 16, 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 3,100 |
| Sep 13, 2024 | 3.1900 | 3.2000 | 3.1900 | 3.2000 | 3.2000 | 800 |
| Sep 12, 2024 | 3.1900 | 3.1900 | 3.1000 | 3.1900 | 3.1900 | 6,200 |
| Sep 11, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| Sep 10, 2024 | 3.0500 | 3.1900 | 3.0500 | 3.1900 | 3.1900 | 700 |
| Sep 9, 2024 | 2.9900 | 3.0700 | 2.9000 | 3.0700 | 3.0700 | 9,500 |
| Sep 6, 2024 | 2.9100 | 3.0000 | 2.9100 | 3.0000 | 3.0000 | 4,400 |
| Sep 5, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1,500 |
| Sep 4, 2024 | 2.9100 | 3.0200 | 2.8300 | 3.0200 | 3.0200 | 10,700 |
| Sep 3, 2024 | 3.0500 | 3.0600 | 3.0000 | 3.0000 | 3.0000 | 2,200 |
| Aug 30, 2024 | 3.0900 | 3.0900 | 3.0600 | 3.0600 | 3.0600 | 1,700 |
| Aug 29, 2024 | 3.1100 | 3.1100 | 3.1000 | 3.1000 | 3.1000 | 3,900 |
| Aug 28, 2024 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | 3.1000 | 500 |
| Aug 27, 2024 | 3.1000 | 3.1100 | 3.1000 | 3.1000 | 3.1000 | 3,600 |
| Aug 26, 2024 | 3.1500 | 3.1500 | 3.1300 | 3.1300 | 3.1300 | 1,300 |
| Aug 23, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3,900 |
| Aug 22, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2,100 |
| Aug 21, 2024 | 3.2400 | 3.2400 | 3.2000 | 3.2000 | 3.2000 | 1,300 |
| Aug 20, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 700 |
| Aug 19, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 100 |
| Aug 16, 2024 | 3.2200 | 3.2200 | 3.2000 | 3.2000 | 3.2000 | 1,700 |
| Aug 15, 2024 | 3.2800 | 3.2900 | 3.2000 | 3.2000 | 3.2000 | 4,400 |
| Aug 14, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Aug 13, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 300 |
| Aug 12, 2024 | 3.3200 | 3.3900 | 3.3200 | 3.3500 | 3.3500 | 3,100 |
| Aug 9, 2024 | 3.1300 | 3.2100 | 3.1300 | 3.2000 | 3.2000 | 2,300 |
| Aug 8, 2024 | 3.1700 | 3.1700 | 3.1000 | 3.1000 | 3.1000 | 10,800 |
| Aug 7, 2024 | 3.2000 | 3.2000 | 3.0900 | 3.0900 | 3.0900 | 5,700 |
| Aug 6, 2024 | 3.0900 | 3.3500 | 3.0900 | 3.2900 | 3.2900 | 4,800 |
| Aug 2, 2024 | 3.2900 | 3.3500 | 3.1800 | 3.2200 | 3.2200 | 5,100 |
| Aug 1, 2024 | 3.3000 | 3.3000 | 3.2000 | 3.2600 | 3.2600 | 1,200 |
| Jul 31, 2024 | 3.0500 | 3.4900 | 3.0000 | 3.4000 | 3.4000 | 45,200 |
| Jul 30, 2024 | 2.9000 | 3.1100 | 2.7500 | 3.0900 | 3.0900 | 44,800 |
| Jul 29, 2024 | 3.9500 | 3.9500 | 2.7000 | 2.9100 | 2.9100 | 98,000 |
| Jul 26, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Jul 25, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 4,500 |
| Jul 24, 2024 | 3.9000 | 3.9000 | 3.8600 | 3.8600 | 3.8600 | 1,100 |
| Jul 23, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 900 |
| Jul 22, 2024 | 3.9200 | 3.9200 | 3.8600 | 3.9000 | 3.9000 | 10,000 |
| Jul 19, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Jul 18, 2024 | 3.9800 | 3.9800 | 3.9000 | 3.9800 | 3.9800 | 9,900 |
| Jul 17, 2024 | 3.9300 | 3.9300 | 3.8500 | 3.8500 | 3.8500 | 2,900 |
| Jul 16, 2024 | 3.9400 | 3.9400 | 3.8900 | 3.8900 | 3.8900 | 2,000 |
| Jul 15, 2024 | 3.9500 | 3.9500 | 3.8900 | 3.8900 | 3.8900 | 1,600 |
| Jul 12, 2024 | 3.8900 | 3.9500 | 3.8900 | 3.9500 | 3.9500 | 2,700 |
| Jul 11, 2024 | 3.9500 | 3.9500 | 3.9100 | 3.9100 | 3.9100 | 4,700 |
| Jul 10, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Jul 9, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Jul 8, 2024 | 3.9100 | 3.9500 | 3.9100 | 3.9500 | 3.9500 | 15,200 |
| Jul 5, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 2,300 |
| Jul 4, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 10,300 |
| Jul 3, 2024 | 3.9200 | 3.9200 | 3.9100 | 3.9100 | 3.9100 | 4,600 |
| Jul 2, 2024 | 3.9700 | 3.9900 | 3.9200 | 3.9200 | 3.9200 | 5,400 |
| Jun 28, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3,700 |
| Jun 27, 2024 | 4.0400 | 4.0900 | 4.0400 | 4.0900 | 4.0900 | 1,200 |
| Jun 26, 2024 | 4.0300 | 4.0500 | 4.0300 | 4.0400 | 4.0400 | 1,900 |
| Jun 25, 2024 | 3.9200 | 4.0400 | 3.9200 | 4.0400 | 4.0400 | 1,100 |
| Jun 24, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 400 |
| Jun 21, 2024 | 3.9100 | 3.9600 | 3.8500 | 3.9300 | 3.9300 | 6,700 |
| Jun 20, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 200 |
| Jun 19, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Jun 18, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 500 |
| Jun 17, 2024 | 3.9500 | 3.9500 | 3.9200 | 3.9200 | 3.9200 | 7,000 |
| Jun 14, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Jun 13, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,800 |
| Jun 12, 2024 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | 4.0000 | 2,100 |
| Jun 11, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 400 |
| Jun 10, 2024 | 3.9100 | 4.0000 | 3.9100 | 4.0000 | 4.0000 | 2,200 |
| Jun 7, 2024 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 4,200 |
| Jun 6, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Jun 5, 2024 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | 3.8500 | 2,200 |
| Jun 4, 2024 | 3.8700 | 3.8700 | 3.8500 | 3.8500 | 3.8500 | 2,500 |
| Jun 3, 2024 | 3.8600 | 3.9100 | 3.8500 | 3.8700 | 3.8700 | 2,200 |
| May 31, 2024 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | 3.8500 | 4,000 |
| May 30, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 29, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| May 28, 2024 | 3.9200 | 4.0000 | 3.9200 | 4.0000 | 4.0000 | 10,400 |
| May 27, 2024 | 3.9100 | 3.9400 | 3.9000 | 3.9400 | 3.9400 | 2,500 |
| May 24, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 2,800 |
| May 23, 2024 | 3.8700 | 3.9000 | 3.8600 | 3.8600 | 3.8600 | 2,700 |
| May 22, 2024 | 3.8800 | 3.8800 | 3.8600 | 3.8600 | 3.8600 | 3,800 |
| May 21, 2024 | 3.9000 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 16,100 |
| May 17, 2024 | 3.9200 | 3.9200 | 3.9000 | 3.9000 | 3.9000 | 1,000 |
| May 16, 2024 | 3.9100 | 3.9100 | 3.8800 | 3.9100 | 3.9100 | 5,400 |
| May 15, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 1,000 |
| May 14, 2024 | 3.9600 | 3.9600 | 3.9500 | 3.9500 | 3.9500 | 11,100 |
| May 13, 2024 | 4.0100 | 4.0100 | 4.0000 | 4.0000 | 4.0000 | 1,400 |
| May 10, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 2,000 |
| May 9, 2024 | 3.9600 | 4.0500 | 3.9600 | 4.0500 | 4.0500 | 600 |
Related Tickers
AET.L Afentra plc
38.20
+3.80%
KEC.TO Kiwetinohk Energy Corp.
16.50
+4.76%
PRQ.TO Petrus Resources Ltd.
1.2900
+2.38%
CRLFF Cardinal Energy Ltd.
4.2500
+2.91%
JOY.TO Journey Energy Inc.
1.5200
+4.83%
ALV.V Alvopetro Energy Ltd.
5.44
+2.26%
PRMRF Paramount Resources Ltd.
11.84
+0.08%
YGR.TO Yangarra Resources Ltd.
0.8700
+4.82%
BNE.TO Bonterra Energy Corp.
3.2100
+2.23%
OBE.TO Obsidian Energy Ltd.
6.37
+5.64%