Guru Organic Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	2.280	2.400	2.280	2.330	2.330	4,300
2024-03-01	2.290	2.400	2.290	2.370	2.370	7,500
2024-02-29	2.270	2.300	2.260	2.260	2.260	10,300
2024-02-28	2.280	2.300	2.260	2.300	2.300	6,100
2024-02-27	2.270	2.300	2.270	2.300	2.300	1,800
2024-02-26	2.250	2.370	2.250	2.300	2.300	4,400
2024-02-23	2.260	2.260	2.260	2.260	2.260	200
2024-02-22	2.300	2.310	2.250	2.280	2.280	1,500
2024-02-21	2.300	2.400	2.260	2.270	2.270	6,200
2024-02-20	2.430	2.430	2.220	2.220	2.220	7,900
2024-02-16	2.350	2.370	2.350	2.350	2.350	1,900
2024-02-15	2.300	2.350	2.300	2.350	2.350	1,800
2024-02-14	2.370	2.430	2.210	2.250	2.250	8,700
2024-02-13	2.380	2.390	2.370	2.370	2.370	5,700
2024-02-12	2.400	2.410	2.390	2.410	2.410	2,000
2024-02-09	2.400	2.400	2.380	2.390	2.390	1,400
2024-02-08	2.400	2.400	2.390	2.400	2.400	1,400
2024-02-07	2.440	2.440	2.440	2.440	2.440	1,000
2024-02-06	2.380	2.450	2.340	2.400	2.400	8,700
2024-02-05	2.370	2.470	2.370	2.470	2.470	3,000
2024-02-02	2.380	2.400	2.360	2.360	2.360	14,900
2024-02-01	2.380	2.380	2.250	2.330	2.330	9,700
2024-01-31	2.300	2.360	2.300	2.310	2.310	600
2024-01-30	2.360	2.390	2.300	2.380	2.380	5,500
2024-01-29	2.550	2.550	2.310	2.350	2.350	7,200
2024-01-26	2.540	2.600	2.290	2.460	2.460	32,700
2024-01-25	2.660	2.700	2.500	2.560	2.560	32,100
2024-01-24	2.820	2.850	2.790	2.790	2.790	13,400
2024-01-23	2.750	2.840	2.360	2.710	2.710	19,000
2024-01-22	2.830	2.880	2.750	2.880	2.880	14,200
2024-01-19	2.890	2.900	2.770	2.850	2.850	12,800
2024-01-18	2.820	2.900	2.820	2.850	2.850	23,800
2024-01-17	2.820	2.840	2.720	2.800	2.800	7,300
2024-01-16	2.550	2.860	2.530	2.860	2.860	13,500
2024-01-15	2.550	2.610	2.550	2.560	2.560	7,700
2024-01-12	2.550	2.600	2.510	2.590	2.590	18,200
2024-01-11	2.230	2.630	2.230	2.500	2.500	26,600
2024-01-10	2.200	2.230	2.200	2.230	2.230	5,800
2024-01-09	2.140	2.200	2.140	2.200	2.200	3,200
2024-01-08	2.140	2.160	2.110	2.160	2.160	4,000
2024-01-05	2.140	2.150	2.140	2.150	2.150	1,900
2024-01-04	2.120	2.160	2.120	2.140	2.140	1,900
2024-01-03	2.110	2.130	2.060	2.130	2.130	9,900
2024-01-02	2.080	2.170	2.080	2.130	2.130	7,800
2023-12-29	2.110	2.120	2.060	2.060	2.060	24,300
2023-12-28	2.080	2.110	2.080	2.090	2.090	2,500
2023-12-27	2.070	2.130	2.070	2.070	2.070	10,100
2023-12-22	2.170	2.200	2.140	2.140	2.140	7,800
2023-12-21	2.170	2.200	2.130	2.130	2.130	3,000
2023-12-20	2.140	2.200	2.110	2.200	2.200	5,000
2023-12-19	2.100	2.220	2.090	2.200	2.200	14,100
2023-12-18	2.240	2.240	2.100	2.150	2.150	18,500
2023-12-15	2.250	2.300	2.250	2.250	2.250	17,600
2023-12-14	2.100	2.200	2.100	2.150	2.150	17,000
2023-12-13	2.080	2.250	2.080	2.240	2.240	17,300
2023-12-12	2.130	2.150	2.070	2.140	2.140	4,600
2023-12-11	2.050	2.150	2.040	2.040	2.040	16,000
2023-12-08	2.140	2.190	2.140	2.180	2.180	2,200
2023-12-07	2.090	2.160	2.060	2.060	2.060	2,800
2023-12-06	2.100	2.180	2.090	2.090	2.090	4,700

← NewerPage 12 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.