Guru Organic Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	8.990	8.990	8.000	8.010	8.010	16,600
2022-06-29	9.120	9.120	8.990	8.990	8.990	55,600
2022-06-28	9.230	9.230	9.090	9.090	9.090	1,300
2022-06-27	9.180	9.290	9.180	9.250	9.250	13,300
2022-06-24	9.395	9.400	9.395	9.400	9.400	1,100
2022-06-23	9.030	9.310	9.030	9.260	9.260	14,100
2022-06-22	9.260	9.460	9.190	9.190	9.190	23,600
2022-06-21	9.010	9.290	9.010	9.130	9.130	800
2022-06-20	9.080	9.080	8.990	8.990	8.990	1,200
2022-06-17	9.350	9.350	9.030	9.030	9.030	1,500
2022-06-16	10.230	10.230	9.450	9.455	9.455	1,900
2022-06-15	9.210	9.760	8.990	9.760	9.760	23,300
2022-06-14	10.080	10.080	9.000	9.650	9.650	20,800
2022-06-13	10.740	10.740	10.140	10.140	10.140	3,200
2022-06-10	9.790	9.930	9.790	9.930	9.930	300
2022-06-09	9.820	9.820	9.660	9.670	9.670	1,800
2022-06-08	9.990	9.990	9.990	9.990	9.990	0
2022-06-07	10.000	10.000	9.990	9.990	9.990	400
2022-06-06	10.070	10.070	9.710	9.990	9.990	2,500
2022-06-03	10.740	10.740	9.660	9.660	9.660	3,800
2022-06-02	10.030	10.120	10.005	10.120	10.120	2,300
2022-06-01	10.020	10.270	10.000	10.270	10.270	7,300
2022-05-31	10.255	10.255	10.000	10.190	10.190	5,300
2022-05-30	10.650	10.650	10.350	10.350	10.350	1,400
2022-05-27	10.030	10.320	10.030	10.030	10.030	600
2022-05-26	10.140	10.290	10.060	10.290	10.290	300
2022-05-25	9.730	9.850	9.610	9.850	9.850	2,900
2022-05-24	10.410	10.500	10.220	10.220	10.220	11,900
2022-05-20	10.410	10.410	10.410	10.410	10.410	100
2022-05-19	11.010	11.010	10.440	10.500	10.500	28,600
2022-05-18	11.020	11.190	11.000	11.040	11.040	1,300
2022-05-17	11.000	11.410	11.000	11.060	11.060	4,000
2022-05-16	10.490	10.820	10.490	10.820	10.820	800
2022-05-13	10.220	10.440	10.180	10.270	10.270	1,100
2022-05-12	10.440	10.440	10.130	10.130	10.130	500
2022-05-11	10.310	10.330	10.300	10.330	10.330	300
2022-05-10	11.000	11.140	10.420	10.440	10.440	1,700
2022-05-09	11.210	11.210	11.125	11.200	11.200	4,400
2022-05-06	11.440	11.510	11.210	11.210	11.210	1,600
2022-05-05	11.400	11.620	11.400	11.560	11.560	116,700
2022-05-04	11.610	11.700	11.610	11.700	11.700	600
2022-05-03	11.600	11.600	11.590	11.590	11.590	500
2022-05-02	11.270	11.710	11.270	11.710	11.710	5,300
2022-04-29	11.740	11.960	11.700	11.850	11.850	20,900
2022-04-28	11.640	11.640	11.200	11.610	11.610	24,400
2022-04-27	11.850	11.940	11.520	11.595	11.595	7,600
2022-04-26	12.000	12.150	11.620	11.830	11.830	6,700
2022-04-25	11.560	12.090	11.560	11.910	11.910	4,400
2022-04-22	11.620	12.100	11.620	12.000	12.000	3,100
2022-04-21	12.270	12.270	12.150	12.260	12.260	1,400
2022-04-20	12.400	12.400	12.290	12.290	12.290	1,200
2022-04-19	12.360	12.450	12.360	12.450	12.450	2,900
2022-04-18	12.250	12.460	12.250	12.400	12.400	3,500
2022-04-14	12.440	12.440	12.120	12.250	12.250	2,400
2022-04-13	12.300	12.300	12.060	12.150	12.150	4,900
2022-04-12	12.120	12.390	11.410	12.390	12.390	11,400
2022-04-11	11.800	11.860	11.350	11.360	11.360	3,100
2022-04-08	11.930	12.070	11.670	11.900	11.900	4,000
2022-04-07	11.840	12.150	11.550	12.150	12.150	4,900
2022-04-06	11.220	12.080	11.220	12.080	12.080	6,900

← NewerPage 19 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.