Guru Organic Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	15.450	15.510	15.200	15.400	15.400	22,300
2022-01-07	15.400	15.500	15.200	15.350	15.350	40,300
2022-01-06	15.750	15.750	15.290	15.290	15.290	9,400
2022-01-05	15.750	16.045	15.750	15.860	15.860	5,600
2022-01-04	15.800	16.120	15.620	16.000	16.000	8,300
2021-12-31	15.790	16.080	15.790	16.070	16.070	13,100
2021-12-30	16.150	16.150	15.940	15.980	15.980	1,400
2021-12-29	15.840	16.090	15.840	16.090	16.090	2,100
2021-12-24	15.920	15.920	15.910	15.910	15.910	300
2021-12-23	15.710	16.080	15.710	16.080	16.080	900
2021-12-22	15.760	16.680	15.500	16.220	16.220	14,600
2021-12-21	16.150	16.220	15.950	15.950	15.950	800
2021-12-20	16.060	16.400	15.970	16.340	16.340	7,000
2021-12-17	16.160	16.280	16.120	16.240	16.240	8,300
2021-12-16	16.460	16.460	16.050	16.210	16.210	1,000
2021-12-15	15.870	16.500	15.000	16.150	16.150	27,600
2021-12-14	15.620	16.220	15.500	15.790	15.790	4,700
2021-12-13	15.600	15.860	14.990	15.680	15.680	25,600
2021-12-10	16.200	16.200	15.630	15.680	15.680	6,200
2021-12-09	16.230	16.500	16.200	16.200	16.200	16,300
2021-12-08	16.240	16.380	16.020	16.200	16.200	5,900
2021-12-07	16.600	16.600	16.030	16.340	16.340	3,500
2021-12-06	16.130	16.580	15.910	16.575	16.575	14,800
2021-12-03	16.480	16.480	15.700	16.330	16.330	27,600
2021-12-02	16.270	16.580	16.270	16.580	16.580	6,100
2021-12-01	16.590	16.830	16.300	16.480	16.480	9,300
2021-11-30	16.480	16.810	16.480	16.750	16.750	12,000
2021-11-29	16.680	16.980	16.530	16.590	16.590	4,600
2021-11-26	16.290	16.890	16.290	16.870	16.870	7,700
2021-11-25	16.640	16.640	16.640	16.640	16.640	500
2021-11-24	16.480	16.950	16.320	16.950	16.950	4,700
2021-11-23	17.170	17.260	16.600	16.600	16.600	5,300
2021-11-22	17.250	17.250	17.080	17.250	17.250	3,500
2021-11-19	16.980	17.340	16.950	17.340	17.340	197,300
2021-11-18	17.000	17.120	16.120	17.120	17.120	29,500
2021-11-17	16.580	17.125	16.580	17.020	17.020	11,100
2021-11-16	16.140	17.150	16.140	16.865	16.865	9,100
2021-11-15	16.760	16.840	16.050	16.700	16.700	13,700
2021-11-12	17.000	17.200	16.870	16.870	16.870	8,300
2021-11-11	17.040	17.055	17.000	17.015	17.015	3,400
2021-11-10	17.150	17.150	16.920	17.010	17.010	5,800
2021-11-09	17.050	17.150	16.910	17.140	17.140	4,800
2021-11-08	16.970	17.150	16.630	16.990	16.990	27,900
2021-11-05	15.510	16.500	15.510	16.250	16.250	49,700
2021-11-04	15.840	15.900	15.700	15.890	15.890	5,000
2021-11-03	15.950	15.950	15.590	15.740	15.740	12,700
2021-11-02	15.990	15.990	15.950	15.950	15.950	1,300
2021-11-01	16.060	16.070	15.950	15.960	15.960	6,800
2021-10-29	16.000	16.000	15.950	16.000	16.000	4,400
2021-10-28	15.970	15.990	15.950	15.990	15.990	3,200
2021-10-27	16.040	16.190	15.950	16.000	16.000	5,300
2021-10-26	16.230	16.230	16.000	16.060	16.060	4,300
2021-10-25	16.350	16.350	16.150	16.150	16.150	5,900
2021-10-22	16.100	16.460	16.080	16.240	16.240	3,100
2021-10-21	16.400	16.400	16.220	16.250	16.250	3,200
2021-10-20	16.300	16.380	16.180	16.350	16.350	6,700
2021-10-19	16.300	16.300	16.100	16.110	16.110	3,000
2021-10-18	16.030	16.250	16.030	16.250	16.250	3,600
2021-10-15	16.150	16.300	16.050	16.150	16.150	3,200
2021-10-14	16.100	16.300	16.100	16.230	16.230	4,200

← NewerPage 21 of 21 · 1,260 trading days

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.