Guru Organic Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	3.030	3.230	2.930	3.000	3.000	10,700
2023-03-20	3.490	3.490	2.800	3.010	3.010	24,900
2023-03-17	3.750	3.750	3.150	3.150	3.150	24,200
2023-03-16	3.150	3.290	3.150	3.220	3.220	4,100
2023-03-15	3.310	3.310	3.200	3.250	3.250	45,100
2023-03-14	3.420	3.420	3.310	3.310	3.310	10,000
2023-03-13	3.420	3.570	3.410	3.500	3.500	3,600
2023-03-10	3.480	3.630	3.480	3.550	3.550	7,200
2023-03-09	3.500	3.570	3.490	3.500	3.500	4,300
2023-03-08	3.520	3.520	3.480	3.480	3.480	5,900
2023-03-07	3.610	3.650	3.500	3.520	3.520	31,500
2023-03-06	3.800	3.800	3.600	3.600	3.600	14,500
2023-03-03	3.750	3.750	3.700	3.750	3.750	13,100
2023-03-02	3.650	3.750	3.520	3.750	3.750	17,100
2023-03-01	3.690	3.710	3.600	3.620	3.620	8,300
2023-02-28	3.740	3.740	3.480	3.630	3.630	17,300
2023-02-27	3.750	3.750	3.540	3.740	3.740	7,200
2023-02-24	3.520	3.820	3.360	3.720	3.720	29,000
2023-02-23	3.820	3.820	3.350	3.750	3.750	11,400
2023-02-22	3.640	3.680	3.320	3.320	3.320	16,400
2023-02-21	3.850	3.850	3.320	3.380	3.380	21,800
2023-02-17	3.840	3.850	3.840	3.850	3.850	6,500
2023-02-16	3.730	3.790	3.700	3.790	3.790	3,100
2023-02-15	3.790	3.850	3.660	3.800	3.800	6,500
2023-02-14	3.840	3.840	3.650	3.790	3.790	4,100
2023-02-13	3.700	3.800	3.500	3.700	3.700	23,500
2023-02-10	3.680	3.890	3.210	3.380	3.380	32,800
2023-02-09	4.010	4.020	3.820	3.850	3.850	15,900
2023-02-08	4.150	4.240	3.750	3.830	3.830	67,800
2023-02-07	4.000	4.150	3.730	4.080	4.080	88,600
2023-02-06	3.000	3.500	2.950	3.480	3.480	160,100
2023-02-03	2.890	2.930	2.820	2.900	2.900	18,800
2023-02-02	2.850	2.890	2.790	2.820	2.820	19,700
2023-02-01	2.750	2.850	2.730	2.850	2.850	10,400
2023-01-31	2.840	2.930	2.710	2.800	2.800	101,600
2023-01-30	2.840	2.850	2.720	2.790	2.790	39,300
2023-01-27	3.000	3.390	2.710	2.750	2.750	87,600
2023-01-26	2.690	2.805	2.690	2.750	2.750	7,500
2023-01-25	2.700	2.740	2.690	2.700	2.700	11,200
2023-01-24	2.760	2.765	2.710	2.710	2.710	5,400
2023-01-23	2.990	2.990	2.800	2.800	2.800	24,700
2023-01-20	2.850	3.000	2.830	2.930	2.930	10,300
2023-01-19	2.990	2.990	2.760	2.900	2.900	5,700
2023-01-18	2.830	2.950	2.820	2.900	2.900	20,000
2023-01-17	2.900	2.900	2.750	2.750	2.750	31,600
2023-01-16	2.760	2.970	2.760	2.900	2.900	11,700
2023-01-13	2.900	2.900	2.800	2.820	2.820	15,400
2023-01-12	2.840	2.900	2.700	2.700	2.700	17,800
2023-01-11	2.840	2.840	2.650	2.670	2.670	7,100
2023-01-10	2.750	2.850	2.680	2.760	2.760	6,600
2023-01-09	2.870	2.880	2.620	2.770	2.770	24,900
2023-01-06	2.800	2.850	2.800	2.810	2.810	8,200
2023-01-05	2.800	2.860	2.700	2.720	2.720	2,500
2023-01-04	2.660	2.870	2.450	2.860	2.860	6,900
2023-01-03	2.480	2.700	2.290	2.700	2.700	25,600
2022-12-30	2.540	2.540	2.240	2.250	2.250	44,000
2022-12-29	2.700	2.700	2.500	2.500	2.500	27,000
2022-12-28	2.700	2.790	2.670	2.670	2.670	23,600
2022-12-23	2.750	2.840	2.700	2.700	2.700	12,800
2022-12-22	2.710	2.810	2.710	2.810	2.810	11,100

← NewerPage 16 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.