Guru Organic Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	11.800	11.820	11.680	11.680	11.680	4,400
2022-04-04	12.350	12.350	11.800	11.800	11.800	24,400
2022-04-01	12.260	12.390	12.250	12.300	12.300	17,100
2022-03-31	12.780	12.920	12.170	12.260	12.260	47,700
2022-03-30	12.950	12.950	12.770	12.770	12.770	1,600
2022-03-29	12.690	12.980	12.500	12.660	12.660	9,600
2022-03-28	12.760	12.760	12.420	12.460	12.460	17,100
2022-03-25	11.870	12.250	11.800	12.110	12.110	17,300
2022-03-24	11.270	11.900	11.150	11.650	11.650	19,000
2022-03-23	11.460	11.460	10.910	11.030	11.030	8,300
2022-03-22	11.360	11.360	10.850	10.970	10.970	11,600
2022-03-21	10.880	10.880	10.680	10.710	10.710	8,700
2022-03-18	10.000	10.800	9.930	10.570	10.570	23,500
2022-03-17	10.590	10.590	9.990	10.010	10.010	36,200
2022-03-16	11.490	11.490	10.440	10.520	10.520	23,000
2022-03-15	10.000	10.500	9.900	10.495	10.495	28,000
2022-03-14	9.750	10.090	9.750	9.990	9.990	4,400
2022-03-11	10.000	10.070	9.990	10.070	10.070	1,700
2022-03-10	10.390	10.390	9.840	10.015	10.015	6,100
2022-03-09	10.100	10.100	9.990	10.030	10.030	11,000
2022-03-08	9.350	10.015	8.650	10.000	10.000	18,600
2022-03-07	10.120	10.120	9.450	9.450	9.450	20,100
2022-03-04	10.010	10.300	10.010	10.260	10.260	2,400
2022-03-03	10.390	10.390	10.210	10.210	10.210	3,700
2022-03-02	10.350	10.350	10.250	10.300	10.300	8,300
2022-03-01	10.890	10.890	10.250	10.375	10.375	5,000
2022-02-28	11.490	11.490	10.250	10.250	10.250	5,700
2022-02-25	10.460	10.500	10.400	10.470	10.470	2,500
2022-02-24	10.720	10.720	10.000	10.400	10.400	10,300
2022-02-23	11.340	11.340	10.610	10.730	10.730	9,200
2022-02-22	10.260	10.610	10.260	10.360	10.360	5,800
2022-02-18	11.840	11.840	10.900	10.950	10.950	4,800
2022-02-17	12.300	12.300	11.780	11.780	11.780	11,400
2022-02-16	12.300	12.530	12.150	12.240	12.240	2,900
2022-02-15	12.080	12.345	12.080	12.340	12.340	15,000
2022-02-14	12.190	12.190	12.040	12.040	12.040	1,600
2022-02-11	12.500	12.550	12.100	12.240	12.240	11,900
2022-02-10	12.980	12.980	12.390	12.390	12.390	10,400
2022-02-09	12.600	12.600	12.210	12.590	12.590	10,700
2022-02-08	12.400	12.400	12.150	12.240	12.240	16,300
2022-02-07	13.130	13.130	12.500	12.560	12.560	1,600
2022-02-04	12.800	12.800	12.400	12.400	12.400	4,900
2022-02-03	12.670	12.670	12.450	12.560	12.560	3,400
2022-02-02	13.000	13.000	12.750	12.750	12.750	4,200
2022-02-01	13.190	13.190	12.750	12.950	12.950	4,000
2022-01-31	13.190	13.240	12.900	12.900	12.900	11,500
2022-01-28	13.170	13.180	12.810	12.870	12.870	16,100
2022-01-27	13.000	13.000	12.810	12.910	12.910	6,100
2022-01-26	13.970	13.970	12.850	13.000	13.000	10,600
2022-01-25	14.000	14.000	12.950	13.110	13.110	64,000
2022-01-24	14.510	14.555	13.540	13.750	13.750	23,100
2022-01-21	14.850	14.850	14.190	14.400	14.400	113,100
2022-01-20	15.320	15.370	14.500	14.640	14.640	40,100
2022-01-19	15.340	15.340	15.320	15.320	15.320	800
2022-01-18	15.000	15.350	14.895	15.250	15.250	11,600
2022-01-17	15.110	15.140	15.100	15.140	15.140	1,700
2022-01-14	14.800	15.310	14.770	15.120	15.120	4,100
2022-01-13	15.490	15.500	15.180	15.180	15.180	22,300
2022-01-12	15.600	15.620	15.500	15.500	15.500	1,700
2022-01-11	15.400	15.700	15.400	15.700	15.700	1,800

← NewerPage 20 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.