Guru Organic Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	2.410	2.540	2.400	2.450	2.450	4,200
2024-05-28	2.480	2.480	2.470	2.470	2.470	600
2024-05-27	2.500	2.500	2.490	2.490	2.490	3,200
2024-05-24	2.450	2.450	2.450	2.450	2.450	0
2024-05-23	2.420	2.450	2.420	2.450	2.450	200
2024-05-22	2.450	2.450	2.420	2.420	2.420	900
2024-05-21	2.430	2.480	2.430	2.470	2.470	1,100
2024-05-17	2.480	2.480	2.450	2.450	2.450	900
2024-05-16	2.470	2.490	2.470	2.480	2.480	2,300
2024-05-15	2.430	2.430	2.410	2.410	2.410	300
2024-05-14	2.480	2.480	2.430	2.430	2.430	1,600
2024-05-13	2.480	2.480	2.430	2.480	2.480	1,400
2024-05-10	2.430	2.490	2.430	2.460	2.460	2,600
2024-05-09	2.420	2.420	2.420	2.420	2.420	0
2024-05-08	2.420	2.420	2.420	2.420	2.420	500
2024-05-07	2.530	2.530	2.420	2.440	2.440	1,800
2024-05-06	2.560	2.560	2.430	2.520	2.520	12,500
2024-05-03	2.550	2.580	2.470	2.500	2.500	10,000
2024-05-02	2.550	2.600	2.510	2.520	2.520	7,000
2024-05-01	2.490	2.490	2.470	2.470	2.470	2,300
2024-04-30	2.490	2.560	2.490	2.540	2.540	21,200
2024-04-29	2.500	2.530	2.420	2.470	2.470	23,000
2024-04-26	2.400	2.500	2.390	2.500	2.500	5,800
2024-04-25	2.440	2.520	2.390	2.390	2.390	19,200
2024-04-24	2.400	2.420	2.400	2.410	2.410	1,400
2024-04-23	2.360	2.430	2.360	2.360	2.360	6,900
2024-04-22	2.430	2.430	2.420	2.420	2.420	1,000
2024-04-19	2.410	2.430	2.410	2.430	2.430	1,800
2024-04-18	2.390	2.490	2.310	2.320	2.320	6,700
2024-04-17	2.400	2.400	2.400	2.400	2.400	400
2024-04-16	2.280	2.280	2.280	2.280	2.280	0
2024-04-15	2.490	2.490	2.250	2.280	2.280	15,500
2024-04-12	2.480	2.480	2.480	2.480	2.480	0
2024-04-11	2.480	2.480	2.480	2.480	2.480	100
2024-04-10	2.460	2.460	2.460	2.460	2.460	100
2024-04-09	2.390	2.520	2.390	2.400	2.400	26,400
2024-04-08	2.290	2.420	2.290	2.410	2.410	21,200
2024-04-05	2.260	2.300	2.250	2.260	2.260	7,200
2024-04-04	2.300	2.300	2.260	2.260	2.260	7,700
2024-04-03	2.300	2.300	2.300	2.300	2.300	200
2024-04-02	2.310	2.340	2.300	2.340	2.340	5,000
2024-04-01	2.300	2.340	2.300	2.310	2.310	1,300
2024-03-28	2.300	2.320	2.300	2.320	2.320	1,100
2024-03-27	2.410	2.410	2.300	2.300	2.300	5,800
2024-03-26	2.450	2.450	2.360	2.400	2.400	2,000
2024-03-25	2.450	2.450	2.430	2.430	2.430	1,900
2024-03-22	2.450	2.450	2.450	2.450	2.450	600
2024-03-21	2.590	2.590	2.410	2.410	2.410	8,200
2024-03-20	2.570	2.600	2.560	2.600	2.600	1,800
2024-03-19	2.610	2.610	2.610	2.610	2.610	1,400
2024-03-18	2.620	2.620	2.550	2.620	2.620	11,700
2024-03-15	2.470	2.720	2.450	2.600	2.600	23,300
2024-03-14	2.380	2.470	2.380	2.470	2.470	35,400
2024-03-13	2.310	2.400	2.310	2.390	2.390	22,400
2024-03-12	2.320	2.330	2.300	2.330	2.330	2,000
2024-03-11	2.230	2.330	2.230	2.330	2.330	5,700
2024-03-08	2.280	2.280	2.220	2.260	2.260	8,300
2024-03-07	2.260	2.310	2.260	2.310	2.310	3,700
2024-03-06	2.300	2.310	2.250	2.250	2.250	5,900
2024-03-05	2.300	2.300	2.300	2.300	2.300	1,200

← NewerPage 11 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.