Guru Organic Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.250	2.270	2.210	2.210	2.210	10,800
2023-09-08	2.190	2.200	2.190	2.200	2.200	1,200
2023-09-07	2.160	2.200	2.160	2.200	2.200	2,600
2023-09-06	2.200	2.200	2.150	2.150	2.150	2,300
2023-09-05	2.250	2.250	2.160	2.160	2.160	6,900
2023-09-01	2.050	2.290	2.050	2.200	2.200	18,600
2023-08-31	2.010	2.050	2.000	2.020	2.020	12,000
2023-08-30	2.020	2.070	2.010	2.010	2.010	6,900
2023-08-29	1.970	2.100	1.970	2.000	2.000	19,300
2023-08-28	2.000	2.090	2.000	2.090	2.090	9,100
2023-08-25	1.960	2.030	1.960	2.030	2.030	1,300
2023-08-24	2.100	2.100	1.950	1.950	1.950	22,100
2023-08-23	2.140	2.150	1.960	2.040	2.040	9,800
2023-08-22	1.950	2.010	1.950	1.950	1.950	16,600
2023-08-21	2.100	2.100	1.990	2.100	2.100	7,700
2023-08-18	2.100	2.150	2.080	2.100	2.100	4,400
2023-08-17	2.050	2.190	2.010	2.150	2.150	10,600
2023-08-16	2.060	2.230	2.060	2.220	2.220	17,500
2023-08-15	2.280	2.280	2.060	2.180	2.180	28,000
2023-08-14	1.970	2.190	1.970	2.190	2.190	35,100
2023-08-11	1.880	1.880	1.590	1.850	1.850	89,900
2023-08-10	1.800	2.000	1.800	1.820	1.820	40,200
2023-08-09	2.020	2.020	1.990	1.990	1.990	2,500
2023-08-08	2.100	2.130	1.940	2.000	2.000	34,700
2023-08-04	2.240	2.240	1.980	2.020	2.020	74,100
2023-08-03	2.300	2.300	2.020	2.070	2.070	43,200
2023-08-02	2.310	2.330	2.180	2.220	2.220	86,700
2023-08-01	2.470	2.570	2.300	2.420	2.420	63,400
2023-07-31	2.680	2.680	2.420	2.420	2.420	92,200
2023-07-28	2.550	2.700	2.550	2.680	2.680	15,200
2023-07-27	2.600	2.710	2.600	2.670	2.670	15,200
2023-07-26	2.740	2.740	2.600	2.600	2.600	14,700
2023-07-25	2.520	2.750	2.520	2.750	2.750	18,800
2023-07-24	2.750	2.760	2.450	2.450	2.450	25,700
2023-07-21	2.720	2.740	2.700	2.730	2.730	2,300
2023-07-20	2.750	2.750	2.700	2.720	2.720	5,500
2023-07-19	2.750	2.770	2.670	2.670	2.670	10,500
2023-07-18	2.750	2.810	2.700	2.810	2.810	17,700
2023-07-17	2.730	2.810	2.700	2.720	2.720	10,400
2023-07-14	2.730	2.820	2.710	2.820	2.820	7,100
2023-07-13	2.820	2.820	2.740	2.740	2.740	4,300
2023-07-12	2.730	2.830	2.720	2.800	2.800	2,500
2023-07-11	2.710	2.770	2.690	2.690	2.690	12,600
2023-07-10	2.840	2.840	2.700	2.750	2.750	6,800
2023-07-07	2.740	2.780	2.700	2.710	2.710	8,700
2023-07-06	2.790	2.820	2.750	2.750	2.750	8,900
2023-07-05	2.790	2.890	2.790	2.890	2.890	11,500
2023-07-04	2.880	2.900	2.850	2.850	2.850	11,500
2023-06-30	2.870	2.880	2.770	2.770	2.770	7,600
2023-06-29	2.760	2.870	2.750	2.870	2.870	14,900
2023-06-28	3.000	3.000	2.700	2.770	2.770	7,500
2023-06-27	2.880	2.920	2.850	2.850	2.850	13,000
2023-06-26	2.950	2.980	2.820	2.980	2.980	6,300
2023-06-23	3.100	3.100	2.960	2.960	2.960	2,700
2023-06-22	3.210	3.210	3.120	3.200	3.200	3,800
2023-06-21	3.200	3.200	3.130	3.170	3.170	12,200
2023-06-20	3.340	3.340	3.130	3.190	3.190	10,400
2023-06-19	2.950	3.450	2.950	3.130	3.130	28,900
2023-06-16	2.900	2.900	2.830	2.840	2.840	8,800
2023-06-15	2.830	2.840	2.740	2.750	2.750	23,400

← NewerPage 14 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.