Guru Organic Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.750 | 2.750 | 2.690 | 2.750 | 2.750 | 10,200 |
| 2026-10-16 | 2.880 | 2.880 | 2.750 | 2.800 | 2.800 | 1,755 |
| 2026-10-15 | 2.920 | 2.920 | 2.700 | 2.760 | 2.760 | 2,900 |
| 2026-10-14 | 2.920 | 2.920 | 2.690 | 2.700 | 2.700 | 3,200 |
| 2026-10-13 | 2.790 | 2.800 | 2.750 | 2.800 | 2.800 | 1,600 |
| 2026-10-09 | 2.770 | 2.770 | 2.740 | 2.760 | 2.760 | 1,600 |
| 2026-10-08 | 2.670 | 2.840 | 2.670 | 2.770 | 2.770 | 8,400 |
| 2026-10-07 | 2.980 | 2.980 | 2.740 | 2.740 | 2.740 | 5,200 |
| 2026-10-06 | 2.780 | 2.870 | 2.770 | 2.830 | 2.830 | 2,000 |
| 2026-10-05 | 3.000 | 3.000 | 2.650 | 2.800 | 2.800 | 24,200 |
| 2026-10-02 | 3.000 | 3.000 | 2.950 | 2.950 | 2.950 | 2,800 |
| 2026-10-01 | 2.910 | 2.980 | 2.740 | 2.980 | 2.980 | 12,900 |
| 2026-09-30 | 3.010 | 3.010 | 2.910 | 2.910 | 2.910 | 2,800 |
| 2026-09-29 | 2.990 | 3.030 | 2.890 | 2.990 | 2.990 | 6,500 |
| 2026-09-28 | 2.930 | 3.000 | 2.860 | 2.940 | 2.940 | 7,900 |
| 2026-09-25 | 2.960 | 2.960 | 2.690 | 2.890 | 2.890 | 36,900 |
| 2026-09-24 | 3.130 | 3.130 | 2.950 | 3.020 | 3.020 | 7,600 |
| 2026-09-23 | 3.090 | 3.090 | 2.980 | 3.020 | 3.020 | 13,600 |
| 2026-09-22 | 3.070 | 3.140 | 3.020 | 3.140 | 3.140 | 7,900 |
| 2026-09-21 | 3.130 | 3.140 | 2.910 | 3.130 | 3.130 | 14,400 |
| 2026-09-18 | 3.110 | 3.170 | 3.020 | 3.170 | 3.170 | 10,000 |
| 2026-09-17 | 3.210 | 3.220 | 3.000 | 3.100 | 3.100 | 14,000 |
| 2026-09-16 | 3.360 | 3.400 | 3.040 | 3.190 | 3.190 | 33,700 |
| 2026-09-15 | 3.500 | 3.590 | 3.400 | 3.400 | 3.400 | 1,300 |
| 2026-09-14 | 3.310 | 3.570 | 3.310 | 3.420 | 3.420 | 4,600 |
| 2026-09-11 | 3.560 | 3.560 | 3.300 | 3.330 | 3.330 | 13,800 |
| 2026-09-10 | 3.780 | 3.790 | 3.450 | 3.450 | 3.450 | 9,200 |
| 2026-09-09 | 3.700 | 3.780 | 3.640 | 3.780 | 3.780 | 1,800 |
| 2026-09-08 | 3.780 | 3.780 | 3.600 | 3.700 | 3.700 | 8,300 |
| 2026-09-04 | 3.850 | 3.990 | 3.500 | 3.500 | 3.500 | 8,900 |
| 2026-09-03 | 3.630 | 4.000 | 3.630 | 3.810 | 3.810 | 14,300 |
| 2026-09-02 | 3.690 | 3.700 | 3.550 | 3.550 | 3.550 | 1,100 |
| 2026-09-01 | 3.680 | 3.710 | 3.450 | 3.690 | 3.690 | 16,500 |
| 2026-08-31 | 3.650 | 3.710 | 3.610 | 3.700 | 3.700 | 12,900 |
| 2026-08-28 | 3.750 | 3.750 | 3.630 | 3.640 | 3.640 | 1,900 |
| 2026-08-27 | 3.720 | 3.720 | 3.700 | 3.700 | 3.700 | 200 |
| 2026-08-26 | 3.750 | 3.750 | 3.680 | 3.680 | 3.680 | 1,300 |
| 2026-08-25 | 3.650 | 3.700 | 3.650 | 3.670 | 3.670 | 1,331 |
| 2026-08-24 | 3.790 | 3.800 | 3.710 | 3.710 | 3.710 | 2,605 |
| 2026-08-21 | 3.750 | 3.760 | 3.700 | 3.700 | 3.700 | 1,400 |
| 2026-08-20 | 3.650 | 3.700 | 3.650 | 3.690 | 3.690 | 4,800 |
| 2026-08-19 | 3.630 | 3.735 | 3.600 | 3.600 | 3.600 | 7,300 |
| 2026-08-18 | 3.750 | 3.750 | 3.500 | 3.610 | 3.610 | 19,100 |
| 2026-08-17 | 3.690 | 3.740 | 3.600 | 3.600 | 3.600 | 3,900 |
| 2026-08-14 | 3.680 | 3.710 | 3.620 | 3.650 | 3.650 | 2,700 |
| 2026-08-13 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 1,200 |
| 2026-08-12 | 3.720 | 3.720 | 3.590 | 3.600 | 3.600 | 1,800 |
| 2026-08-11 | 3.700 | 3.800 | 3.700 | 3.750 | 3.750 | 1,710 |
| 2026-08-10 | 3.750 | 3.890 | 3.700 | 3.760 | 3.760 | 2,493 |
| 2026-08-07 | 3.820 | 3.850 | 3.710 | 3.750 | 3.750 | 1,100 |
| 2026-08-06 | 3.740 | 3.780 | 3.700 | 3.750 | 3.750 | 1,800 |
| 2026-08-05 | 3.830 | 3.980 | 3.720 | 3.750 | 3.750 | 2,600 |
| 2026-08-04 | 3.780 | 3.880 | 3.500 | 3.830 | 3.830 | 11,900 |
| 2026-07-31 | 3.810 | 3.860 | 3.750 | 3.780 | 3.780 | 3,500 |
| 2026-07-30 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 4,600 |
| 2026-07-29 | 3.860 | 4.000 | 3.660 | 3.990 | 3.990 | 29,300 |
| 2026-07-28 | 3.830 | 3.830 | 3.550 | 3.625 | 3.625 | 7,900 |
| 2026-07-27 | 3.640 | 3.760 | 3.600 | 3.760 | 3.760 | 8,400 |
| 2026-07-24 | 3.310 | 3.600 | 3.250 | 3.440 | 3.440 | 22,800 |
| 2026-07-23 | 3.400 | 3.480 | 3.330 | 3.380 | 3.380 | 6,700 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.