Guru Organic Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	4.050	4.210	3.400	3.770	3.770	28,300
2022-09-26	4.420	4.420	4.050	4.050	4.050	14,300
2022-09-23	4.200	4.420	4.200	4.340	4.340	6,000
2022-09-22	4.810	4.810	4.050	4.250	4.250	15,200
2022-09-21	4.500	4.520	4.390	4.390	4.390	2,400
2022-09-20	4.490	4.580	4.300	4.340	4.340	4,800
2022-09-19	4.430	4.800	4.320	4.700	4.700	12,100
2022-09-16	4.990	5.000	4.350	4.360	4.360	43,400
2022-09-15	5.130	5.250	4.910	4.920	4.920	281,800
2022-09-14	6.000	6.000	4.620	4.840	4.840	48,600
2022-09-13	6.270	6.280	6.040	6.270	6.270	2,300
2022-09-12	6.200	6.450	6.200	6.225	6.225	6,800
2022-09-09	6.130	6.240	6.035	6.125	6.125	7,800
2022-09-08	6.000	6.100	5.940	6.100	6.100	15,400
2022-09-07	5.460	6.040	5.460	6.040	6.040	16,400
2022-09-06	5.940	5.940	5.470	5.660	5.660	5,400
2022-09-02	5.880	6.040	5.460	5.650	5.650	118,100
2022-09-01	5.650	5.760	5.450	5.500	5.500	3,800
2022-08-31	5.670	5.940	5.580	5.650	5.650	16,500
2022-08-30	6.000	6.000	5.500	5.510	5.510	7,700
2022-08-29	6.270	6.270	6.080	6.200	6.200	600
2022-08-26	6.020	6.120	6.020	6.100	6.100	1,600
2022-08-25	6.350	6.360	6.250	6.350	6.350	4,500
2022-08-24	6.340	6.490	6.340	6.400	6.400	2,900
2022-08-23	6.270	6.270	6.270	6.270	6.270	200
2022-08-22	6.380	6.380	5.850	6.290	6.290	10,700
2022-08-19	6.410	6.490	6.380	6.380	6.380	3,200
2022-08-18	6.050	7.000	6.050	6.600	6.600	6,400
2022-08-17	6.340	6.460	6.340	6.380	6.380	3,900
2022-08-16	6.710	6.710	6.390	6.590	6.590	6,200
2022-08-15	6.500	6.800	6.500	6.660	6.660	3,000
2022-08-12	6.610	6.780	6.510	6.510	6.510	6,000
2022-08-11	7.000	7.000	6.490	6.490	6.490	5,500
2022-08-10	6.990	6.990	6.620	6.650	6.650	4,500
2022-08-09	7.000	7.040	6.550	6.550	6.550	4,700
2022-08-08	7.430	7.430	6.930	7.000	7.000	10,300
2022-08-05	6.650	6.770	6.510	6.690	6.690	10,500
2022-08-04	7.630	7.630	6.500	6.500	6.500	11,900
2022-08-03	7.100	7.510	6.400	6.650	6.650	96,000
2022-08-02	8.150	8.150	7.400	7.400	7.400	3,500
2022-07-29	8.140	8.140	7.410	7.860	7.860	7,400
2022-07-28	7.850	8.025	7.850	8.025	8.025	4,200
2022-07-27	8.130	8.150	8.010	8.010	8.010	4,000
2022-07-26	7.910	8.050	7.910	8.050	8.050	600
2022-07-25	8.025	8.090	7.810	7.925	7.925	1,700
2022-07-22	7.880	8.040	7.880	7.980	7.980	2,800
2022-07-21	7.910	8.150	7.780	7.780	7.780	12,900
2022-07-20	8.140	8.240	8.140	8.150	8.150	500
2022-07-19	8.830	8.830	8.365	8.410	8.410	2,000
2022-07-18	8.750	8.750	8.240	8.240	8.240	1,300
2022-07-15	8.540	8.780	8.120	8.300	8.300	3,500
2022-07-14	8.600	8.620	7.960	8.480	8.480	5,500
2022-07-13	8.010	8.010	8.000	8.000	8.000	4,900
2022-07-12	8.080	8.200	8.010	8.020	8.020	3,800
2022-07-11	8.410	8.490	8.270	8.270	8.270	3,800
2022-07-08	8.260	8.290	8.260	8.290	8.290	200
2022-07-07	8.390	8.390	8.390	8.390	8.390	200
2022-07-06	8.270	8.430	8.250	8.410	8.410	800
2022-07-05	8.010	8.240	8.000	8.230	8.230	3,500
2022-07-04	8.060	8.060	8.000	8.010	8.010	2,300

← NewerPage 18 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.