Guru Organic Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	2.830	2.840	2.740	2.750	2.750	23,400
2023-06-14	2.850	2.850	2.600	2.670	2.670	35,200
2023-06-13	2.650	2.900	2.650	2.870	2.870	18,000
2023-06-12	2.780	2.780	2.670	2.750	2.750	4,000
2023-06-09	2.800	2.850	2.660	2.750	2.750	11,500
2023-06-08	2.610	2.750	2.610	2.750	2.750	1,900
2023-06-07	2.730	2.730	2.730	2.730	2.730	0
2023-06-06	2.700	2.730	2.690	2.730	2.730	10,100
2023-06-05	2.840	2.840	2.840	2.840	2.840	100
2023-06-02	2.650	2.840	2.650	2.810	2.810	5,700
2023-06-01	2.800	2.820	2.790	2.820	2.820	2,300
2023-05-31	2.620	2.740	2.620	2.740	2.740	2,400
2023-05-30	2.880	2.880	2.650	2.650	2.650	8,600
2023-05-29	2.930	2.930	2.700	2.700	2.700	2,400
2023-05-26	2.670	2.710	2.500	2.600	2.600	12,100
2023-05-25	2.700	2.840	2.650	2.650	2.650	5,000
2023-05-24	2.740	2.740	2.640	2.680	2.680	1,400
2023-05-23	2.900	2.900	2.750	2.750	2.750	8,000
2023-05-19	2.810	2.970	2.800	2.890	2.890	12,800
2023-05-18	2.830	2.850	2.790	2.850	2.850	7,600
2023-05-17	2.740	2.940	2.700	2.830	2.830	8,400
2023-05-16	2.700	2.700	2.680	2.700	2.700	5,200
2023-05-15	2.650	2.700	2.650	2.700	2.700	13,600
2023-05-12	2.630	2.740	2.630	2.740	2.740	3,400
2023-05-11	2.660	2.670	2.650	2.650	2.650	11,500
2023-05-10	2.780	2.780	2.650	2.730	2.730	14,200
2023-05-09	2.650	2.700	2.650	2.660	2.660	7,800
2023-05-08	2.580	2.760	2.580	2.700	2.700	14,300
2023-05-05	2.560	2.750	2.560	2.700	2.700	3,800
2023-05-04	2.740	2.740	2.620	2.620	2.620	2,200
2023-05-03	2.710	2.710	2.650	2.670	2.670	3,500
2023-05-02	2.800	2.800	2.560	2.700	2.700	3,800
2023-05-01	2.750	2.750	2.750	2.750	2.750	1,000
2023-04-28	2.690	2.820	2.660	2.750	2.750	10,800
2023-04-27	2.650	2.850	2.570	2.650	2.650	11,200
2023-04-26	2.850	2.850	2.700	2.700	2.700	6,300
2023-04-25	2.790	2.860	2.750	2.790	2.790	13,300
2023-04-24	2.790	2.800	2.750	2.800	2.800	7,000
2023-04-21	2.790	2.800	2.750	2.760	2.760	3,900
2023-04-20	2.860	2.860	2.760	2.800	2.800	9,500
2023-04-19	2.870	2.890	2.750	2.800	2.800	9,000
2023-04-18	2.710	2.850	2.710	2.840	2.840	13,500
2023-04-17	2.780	2.800	2.600	2.790	2.790	34,100
2023-04-14	2.600	2.690	2.410	2.410	2.410	31,900
2023-04-13	2.670	2.670	2.340	2.610	2.610	76,200
2023-04-12	2.670	2.760	2.610	2.650	2.650	33,600
2023-04-11	2.750	2.800	2.660	2.660	2.660	15,600
2023-04-10	2.940	2.940	2.620	2.750	2.750	28,800
2023-04-06	2.710	2.860	2.710	2.745	2.745	6,800
2023-04-05	2.880	2.910	2.800	2.870	2.870	3,200
2023-04-04	2.940	2.950	2.700	2.820	2.820	16,700
2023-04-03	2.870	2.900	2.810	2.820	2.820	14,300
2023-03-31	2.870	2.880	2.860	2.870	2.870	800
2023-03-30	2.670	2.890	2.670	2.790	2.790	4,400
2023-03-29	2.700	2.890	2.700	2.780	2.780	11,400
2023-03-28	2.850	2.950	2.700	2.880	2.880	27,100
2023-03-27	2.820	3.020	2.820	2.940	2.940	5,800
2023-03-24	2.930	2.940	2.860	2.920	2.920	6,200
2023-03-23	2.930	3.000	2.830	2.930	2.930	4,800
2023-03-22	3.030	3.030	2.920	2.930	2.930	4,500

← NewerPage 15 of 21 · 1,260 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.