Guru Organic Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.700	2.900	2.700	2.790	2.790	20,400
2022-12-20	2.700	2.820	2.480	2.750	2.750	26,700
2022-12-19	2.550	2.700	2.500	2.600	2.600	19,700
2022-12-16	2.600	2.700	2.400	2.640	2.640	38,200
2022-12-15	2.740	2.770	2.610	2.610	2.610	15,800
2022-12-14	2.650	2.750	2.550	2.650	2.650	21,200
2022-12-13	2.560	2.710	2.560	2.640	2.640	6,200
2022-12-12	2.720	2.720	2.560	2.560	2.560	5,900
2022-12-09	2.630	2.730	2.620	2.650	2.650	9,800
2022-12-08	2.600	2.780	2.600	2.720	2.720	6,100
2022-12-07	2.720	2.720	2.600	2.640	2.640	19,200
2022-12-06	3.000	3.000	2.750	2.760	2.760	2,800
2022-12-05	2.820	2.920	2.710	2.760	2.760	7,900
2022-12-02	3.040	3.050	2.750	2.850	2.850	41,200
2022-12-01	3.000	3.050	2.990	3.050	3.050	17,200
2022-11-30	2.650	2.990	2.650	2.950	2.950	10,100
2022-11-29	2.700	2.720	2.640	2.640	2.640	15,600
2022-11-28	2.750	2.750	2.600	2.620	2.620	13,000
2022-11-25	2.690	2.700	2.600	2.600	2.600	6,300
2022-11-24	2.760	2.760	2.600	2.700	2.700	17,600
2022-11-23	2.710	2.710	2.580	2.650	2.650	18,700
2022-11-22	2.640	2.720	2.540	2.710	2.710	48,900
2022-11-21	3.000	3.000	2.600	2.630	2.630	36,900
2022-11-18	3.300	3.300	2.920	2.970	2.970	46,000
2022-11-17	3.390	3.390	3.100	3.150	3.150	10,800
2022-11-16	3.700	3.700	3.410	3.410	3.410	4,800
2022-11-15	3.960	3.960	3.400	3.400	3.400	13,900
2022-11-14	3.670	3.670	3.510	3.550	3.550	5,900
2022-11-11	3.570	3.810	3.570	3.680	3.680	14,800
2022-11-10	3.890	3.970	3.690	3.700	3.700	20,300
2022-11-09	3.950	3.950	3.800	3.800	3.800	4,200
2022-11-08	3.990	4.030	3.960	3.990	3.990	8,300
2022-11-07	3.900	3.900	3.770	3.840	3.840	23,400
2022-11-04	3.810	3.990	3.770	3.770	3.770	9,400
2022-11-03	4.290	4.290	3.750	3.750	3.750	28,800
2022-11-02	3.400	4.000	3.400	3.920	3.920	27,400
2022-11-01	3.740	3.900	3.300	3.400	3.400	15,800
2022-10-31	3.590	3.920	3.410	3.620	3.620	23,100
2022-10-28	3.490	3.500	3.440	3.500	3.500	7,400
2022-10-27	3.390	3.500	3.310	3.450	3.450	34,900
2022-10-26	3.400	3.670	3.250	3.440	3.440	16,200
2022-10-25	3.180	3.470	3.170	3.400	3.400	8,800
2022-10-24	3.390	3.390	3.250	3.260	3.260	3,600
2022-10-21	3.600	3.620	3.250	3.250	3.250	17,200
2022-10-20	3.510	3.570	3.490	3.490	3.490	8,800
2022-10-19	3.630	3.810	3.370	3.370	3.370	18,400
2022-10-18	3.980	4.000	3.860	3.860	3.860	3,000
2022-10-17	4.250	4.250	3.900	3.960	3.960	18,600
2022-10-14	4.180	4.250	3.850	4.240	4.240	15,100
2022-10-13	3.210	4.390	3.210	3.780	3.780	29,900
2022-10-12	3.410	3.410	3.070	3.140	3.140	4,100
2022-10-11	3.260	3.440	3.090	3.180	3.180	20,800
2022-10-07	3.890	3.890	3.380	3.380	3.380	8,500
2022-10-06	3.750	3.760	3.500	3.540	3.540	12,400
2022-10-05	3.730	3.730	3.650	3.650	3.650	10,200
2022-10-04	3.740	3.940	3.650	3.690	3.690	67,300
2022-10-03	3.620	3.700	3.560	3.620	3.620	32,200
2022-09-30	3.970	3.970	3.590	3.600	3.600	43,900
2022-09-29	3.960	3.960	3.260	3.740	3.740	113,700
2022-09-28	3.470	3.820	3.200	3.600	3.600	103,300

← NewerPage 17 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.