Guru Organic Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	2.150	2.190	2.060	2.080	2.080	12,100
2023-12-04	2.080	2.150	2.080	2.110	2.110	9,700
2023-12-01	2.170	2.170	2.100	2.170	2.170	5,500
2023-11-30	2.130	2.140	2.130	2.140	2.140	700
2023-11-29	2.010	2.200	2.010	2.140	2.140	8,100
2023-11-28	2.070	2.150	2.070	2.100	2.100	5,100
2023-11-27	2.100	2.150	2.070	2.090	2.090	3,400
2023-11-24	2.020	2.100	2.020	2.100	2.100	800
2023-11-23	1.980	2.050	1.980	2.050	2.050	300
2023-11-22	2.030	2.100	2.030	2.050	2.050	700
2023-11-21	2.080	2.100	2.010	2.010	2.010	8,500
2023-11-20	1.980	2.050	1.980	2.050	2.050	3,000
2023-11-17	2.020	2.020	2.020	2.020	2.020	1,200
2023-11-16	2.100	2.100	2.020	2.020	2.020	2,500
2023-11-15	1.860	2.150	1.860	2.090	2.090	19,600
2023-11-14	1.920	2.000	1.900	1.920	1.920	24,000
2023-11-13	1.910	1.950	1.880	1.920	1.920	7,000
2023-11-10	1.980	2.000	1.960	1.960	1.960	1,500
2023-11-09	1.960	2.020	1.960	2.020	2.020	2,100
2023-11-08	2.020	2.020	2.000	2.000	2.000	18,300
2023-11-07	2.090	2.090	2.050	2.050	2.050	500
2023-11-06	2.140	2.140	1.980	1.980	1.980	4,300
2023-11-03	2.120	2.120	2.090	2.100	2.100	4,100
2023-11-02	2.150	2.150	2.110	2.110	2.110	8,000
2023-11-01	2.200	2.230	2.030	2.070	2.070	2,300
2023-10-31	1.880	2.240	1.880	2.240	2.240	38,800
2023-10-30	1.910	2.030	1.910	1.950	1.950	10,700
2023-10-27	1.990	1.990	1.900	1.900	1.900	2,800
2023-10-26	2.050	2.050	1.880	1.890	1.890	3,800
2023-10-25	2.020	2.020	1.920	1.950	1.950	2,300
2023-10-24	1.930	2.050	1.930	2.020	2.020	6,600
2023-10-23	2.120	2.120	1.900	1.950	1.950	10,700
2023-10-20	2.060	2.070	2.020	2.050	2.050	1,700
2023-10-19	2.110	2.110	2.100	2.110	2.110	1,500
2023-10-18	2.090	2.100	2.040	2.070	2.070	22,200
2023-10-17	2.100	2.100	2.030	2.030	2.030	1,800
2023-10-16	2.080	2.090	2.020	2.050	2.050	3,600
2023-10-13	2.210	2.210	2.020	2.040	2.040	3,400
2023-10-12	2.440	2.440	2.210	2.210	2.210	31,300
2023-10-11	2.060	2.500	2.050	2.490	2.490	103,200
2023-10-10	1.930	2.120	1.850	2.050	2.050	57,300
2023-10-06	1.700	1.840	1.700	1.830	1.830	8,200
2023-10-05	1.740	1.740	1.700	1.700	1.700	6,400
2023-10-04	1.590	1.750	1.590	1.750	1.750	69,700
2023-10-03	1.570	1.600	1.510	1.600	1.600	76,100
2023-10-02	1.650	1.650	1.550	1.600	1.600	545,100
2023-09-29	1.790	1.790	1.650	1.700	1.700	20,600
2023-09-28	1.740	1.760	1.700	1.700	1.700	23,700
2023-09-27	1.900	1.900	1.750	1.800	1.800	12,800
2023-09-26	1.880	1.880	1.800	1.810	1.810	12,000
2023-09-25	1.880	1.890	1.870	1.880	1.880	19,100
2023-09-22	1.980	1.990	1.830	1.850	1.850	30,200
2023-09-21	2.060	2.060	1.950	1.950	1.950	11,300
2023-09-20	2.060	2.130	2.000	2.000	2.000	23,900
2023-09-19	2.070	2.070	2.040	2.060	2.060	3,200
2023-09-18	2.250	2.260	2.050	2.050	2.050	19,900
2023-09-15	2.240	2.280	2.190	2.190	2.190	3,800
2023-09-14	2.360	2.360	2.190	2.270	2.270	12,500
2023-09-13	2.150	2.350	2.150	2.300	2.300	17,100
2023-09-12	2.210	2.210	2.180	2.190	2.190	6,800

← NewerPage 13 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.