Guru Organic Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4.550 | 4.550 | 4.450 | 4.450 | 4.450 | 3,800 |
| 2026-04-27 | 4.600 | 4.610 | 4.490 | 4.500 | 4.500 | 3,100 |
| 2026-04-24 | 4.600 | 4.600 | 4.360 | 4.520 | 4.520 | 4,800 |
| 2026-04-23 | 4.520 | 4.520 | 4.300 | 4.390 | 4.390 | 11,900 |
| 2026-04-22 | 4.500 | 4.600 | 4.410 | 4.520 | 4.520 | 8,800 |
| 2026-04-21 | 4.400 | 4.640 | 4.400 | 4.500 | 4.500 | 1,200 |
| 2026-04-20 | 4.390 | 4.700 | 4.390 | 4.630 | 4.630 | 10,000 |
| 2026-04-17 | 4.530 | 4.600 | 4.300 | 4.400 | 4.400 | 7,400 |
| 2026-04-16 | 4.520 | 4.580 | 4.500 | 4.500 | 4.500 | 2,000 |
| 2026-04-15 | 4.600 | 4.650 | 4.550 | 4.550 | 4.550 | 2,000 |
| 2026-04-14 | 4.600 | 4.700 | 4.600 | 4.600 | 4.600 | 5,800 |
| 2026-04-13 | 4.500 | 4.670 | 4.500 | 4.620 | 4.620 | 1,400 |
| 2026-04-10 | 4.750 | 4.750 | 4.520 | 4.520 | 4.520 | 4,600 |
| 2026-04-09 | 4.610 | 4.680 | 4.610 | 4.680 | 4.680 | 2,100 |
| 2026-04-08 | 4.800 | 4.800 | 4.660 | 4.660 | 4.660 | 2,700 |
| 2026-04-07 | 4.670 | 4.750 | 4.670 | 4.750 | 4.750 | 1,000 |
| 2026-04-06 | 4.820 | 4.850 | 4.720 | 4.850 | 4.850 | 2,500 |
| 2026-04-02 | 4.510 | 4.720 | 4.510 | 4.610 | 4.610 | 4,000 |
| 2026-04-01 | 4.740 | 4.860 | 4.740 | 4.800 | 4.800 | 3,300 |
| 2026-03-31 | 4.700 | 4.790 | 4.690 | 4.710 | 4.710 | 3,300 |
| 2026-03-30 | 4.630 | 4.720 | 4.540 | 4.720 | 4.720 | 3,900 |
| 2026-03-27 | 4.850 | 4.850 | 4.600 | 4.600 | 4.600 | 9,100 |
| 2026-03-26 | 4.880 | 4.890 | 4.670 | 4.890 | 4.890 | 5,700 |
| 2026-03-25 | 4.950 | 4.980 | 4.750 | 4.890 | 4.890 | 4,300 |
| 2026-03-24 | 4.760 | 4.910 | 4.760 | 4.910 | 4.910 | 1,600 |
| 2026-03-23 | 4.590 | 4.980 | 4.590 | 4.800 | 4.800 | 9,700 |
| 2026-03-20 | 4.900 | 4.900 | 4.710 | 4.780 | 4.780 | 5,100 |
| 2026-03-19 | 5.240 | 5.240 | 4.820 | 4.970 | 4.970 | 5,100 |
| 2026-03-18 | 5.100 | 5.160 | 4.900 | 5.160 | 5.160 | 3,500 |
| 2026-03-17 | 5.090 | 5.100 | 5.000 | 5.000 | 5.000 | 2,400 |
| 2026-03-16 | 5.380 | 5.380 | 4.980 | 5.090 | 5.090 | 7,500 |
| 2026-03-13 | 5.130 | 5.200 | 5.020 | 5.190 | 5.190 | 8,000 |
| 2026-03-12 | 5.330 | 5.600 | 4.900 | 4.910 | 4.910 | 24,200 |
| 2026-03-11 | 5.280 | 5.360 | 5.280 | 5.350 | 5.350 | 2,500 |
| 2026-03-10 | 5.030 | 5.280 | 5.030 | 5.220 | 5.220 | 1,935 |
| 2026-03-09 | 5.260 | 5.300 | 5.000 | 5.080 | 5.080 | 3,893 |
| 2026-03-06 | 5.760 | 5.760 | 5.270 | 5.310 | 5.310 | 9,800 |
| 2026-03-05 | 5.770 | 5.770 | 5.430 | 5.500 | 5.500 | 1,800 |
| 2026-03-04 | 5.470 | 5.710 | 5.230 | 5.710 | 5.710 | 5,600 |
| 2026-03-03 | 5.500 | 5.610 | 5.050 | 5.490 | 5.490 | 8,200 |
| 2026-03-02 | 5.450 | 5.610 | 5.220 | 5.525 | 5.525 | 13,200 |
| 2026-02-27 | 5.430 | 5.640 | 5.430 | 5.630 | 5.630 | 7,300 |
| 2026-02-26 | 5.540 | 5.540 | 5.270 | 5.410 | 5.410 | 4,600 |
| 2026-02-25 | 5.260 | 5.350 | 5.160 | 5.250 | 5.250 | 3,300 |
| 2026-02-24 | 4.940 | 5.220 | 4.820 | 5.220 | 5.220 | 7,200 |
| 2026-02-23 | 4.830 | 4.840 | 4.500 | 4.670 | 4.670 | 31,100 |
| 2026-02-20 | 5.000 | 5.110 | 4.850 | 4.890 | 4.890 | 9,100 |
| 2026-02-19 | 5.120 | 5.130 | 4.890 | 5.000 | 5.000 | 13,200 |
| 2026-02-18 | 5.300 | 5.330 | 5.110 | 5.220 | 5.220 | 2,200 |
| 2026-02-17 | 5.140 | 5.340 | 5.030 | 5.230 | 5.230 | 5,900 |
| 2026-02-13 | 5.320 | 5.740 | 4.820 | 5.340 | 5.340 | 37,500 |
| 2026-02-12 | 5.490 | 5.490 | 5.240 | 5.240 | 5.240 | 3,500 |
| 2026-02-11 | 5.430 | 5.460 | 5.350 | 5.410 | 5.410 | 5,700 |
| 2026-02-10 | 5.490 | 5.490 | 5.410 | 5.410 | 5.410 | 6,800 |
| 2026-02-09 | 5.700 | 5.720 | 5.400 | 5.510 | 5.510 | 3,700 |
| 2026-02-06 | 5.560 | 5.700 | 5.510 | 5.700 | 5.700 | 5,300 |
| 2026-02-05 | 5.800 | 5.960 | 5.510 | 5.510 | 5.510 | 7,600 |
| 2026-02-04 | 5.770 | 5.910 | 5.750 | 5.900 | 5.900 | 5,700 |
| 2026-02-03 | 5.990 | 5.990 | 5.700 | 5.920 | 5.920 | 11,700 |
| 2026-02-02 | 5.460 | 5.990 | 5.460 | 5.990 | 5.990 | 16,000 |
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.