Guru Organic Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	1.850	1.900	1.830	1.870	1.870	10,100
2024-08-22	1.870	1.880	1.870	1.870	1.870	9,000
2024-08-21	1.880	1.890	1.870	1.870	1.870	6,800
2024-08-20	1.870	1.920	1.870	1.920	1.920	600
2024-08-19	1.870	1.920	1.870	1.870	1.870	5,300
2024-08-16	1.950	1.950	1.950	1.950	1.950	1,100
2024-08-15	1.850	1.850	1.850	1.850	1.850	200
2024-08-14	1.860	1.910	1.860	1.910	1.910	900
2024-08-13	1.910	1.950	1.800	1.930	1.930	16,900
2024-08-12	1.940	1.950	1.940	1.950	1.950	700
2024-08-09	1.920	2.040	1.910	1.920	1.920	9,800
2024-08-08	1.910	1.910	1.910	1.910	1.910	0
2024-08-07	1.930	1.930	1.910	1.910	1.910	4,600
2024-08-06	1.910	1.930	1.910	1.920	1.920	3,100
2024-08-02	2.000	2.000	1.930	1.930	1.930	1,000
2024-08-01	2.050	2.050	2.010	2.010	2.010	1,000
2024-07-31	2.000	2.040	2.000	2.010	2.010	7,000
2024-07-30	1.950	2.000	1.950	2.000	2.000	11,100
2024-07-29	1.930	2.000	1.860	1.970	1.970	14,500
2024-07-26	1.990	2.050	1.990	2.000	2.000	4,200
2024-07-25	2.000	2.000	1.900	1.950	1.950	2,000
2024-07-24	1.950	2.000	1.860	1.990	1.990	16,800
2024-07-23	1.940	1.950	1.940	1.940	1.940	4,800
2024-07-22	1.930	1.950	1.900	1.950	1.950	3,000
2024-07-19	1.950	1.950	1.950	1.950	1.950	400
2024-07-18	1.980	1.980	1.950	1.950	1.950	6,000
2024-07-17	1.960	1.970	1.960	1.960	1.960	3,900
2024-07-16	1.940	1.970	1.940	1.940	1.940	1,400
2024-07-15	1.960	1.960	1.900	1.950	1.950	23,000
2024-07-12	2.020	2.030	1.900	1.980	1.980	19,200
2024-07-11	2.050	2.050	2.030	2.040	2.040	1,062
2024-07-10	2.080	2.080	2.040	2.040	2.040	2,800
2024-07-09	2.070	2.070	2.020	2.020	2.020	700
2024-07-08	2.050	2.080	2.010	2.010	2.010	3,800
2024-07-05	2.040	2.100	2.040	2.050	2.050	4,200
2024-07-04	2.130	2.130	2.060	2.080	2.080	6,100
2024-07-03	2.050	2.140	1.950	2.050	2.050	13,000
2024-07-02	1.980	2.080	1.940	2.080	2.080	7,200
2024-06-28	2.050	2.050	2.050	2.050	2.050	800
2024-06-27	2.040	2.040	2.000	2.000	2.000	6,400
2024-06-26	2.110	2.150	2.020	2.020	2.020	7,900
2024-06-25	2.110	2.130	2.110	2.130	2.130	1,700
2024-06-24	2.110	2.110	2.110	2.110	2.110	2,700
2024-06-21	2.090	2.100	2.090	2.100	2.100	1,600
2024-06-20	2.150	2.180	2.080	2.080	2.080	8,400
2024-06-19	2.180	2.180	2.150	2.150	2.150	4,000
2024-06-18	2.120	2.150	2.060	2.150	2.150	11,300
2024-06-17	2.070	2.120	2.010	2.120	2.120	12,400
2024-06-14	2.340	2.340	1.940	2.050	2.050	46,200
2024-06-13	2.450	2.450	2.200	2.240	2.240	12,100
2024-06-12	2.410	2.480	2.250	2.370	2.370	9,000
2024-06-11	2.400	2.420	2.400	2.420	2.420	300
2024-06-10	2.340	2.490	2.340	2.460	2.460	6,800
2024-06-07	2.430	2.450	2.360	2.370	2.370	2,400
2024-06-06	2.470	2.470	2.410	2.410	2.410	1,300
2024-06-05	2.450	2.450	2.450	2.450	2.450	200
2024-06-04	2.450	2.450	2.400	2.400	2.400	3,100
2024-06-03	2.450	2.450	2.410	2.410	2.410	1,900
2024-05-31	2.470	2.470	2.470	2.470	2.470	100
2024-05-30	2.510	2.510	2.470	2.470	2.470	1,500

← NewerPage 10 of 21 · 1,259 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.