Guru Organic Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5.260 | 5.660 | 5.000 | 5.450 | 5.450 | 33,200 |
| 2026-01-29 | 6.100 | 6.100 | 5.250 | 5.680 | 5.680 | 24,600 |
| 2026-01-28 | 6.130 | 6.350 | 5.880 | 6.100 | 6.100 | 31,500 |
| 2026-01-27 | 6.210 | 6.270 | 5.880 | 5.980 | 5.980 | 18,700 |
| 2026-01-26 | 6.940 | 6.940 | 6.040 | 6.210 | 6.210 | 28,200 |
| 2026-01-23 | 6.510 | 6.990 | 6.510 | 6.970 | 6.970 | 34,700 |
| 2026-01-22 | 6.990 | 6.990 | 5.690 | 6.570 | 6.570 | 48,100 |
| 2026-01-21 | 6.990 | 7.000 | 6.660 | 6.990 | 6.990 | 12,900 |
| 2026-01-20 | 6.870 | 7.000 | 6.840 | 7.000 | 7.000 | 23,300 |
| 2026-01-19 | 7.000 | 7.000 | 6.760 | 6.760 | 6.760 | 19,200 |
| 2026-01-16 | 6.410 | 7.000 | 6.190 | 6.810 | 6.810 | 22,700 |
| 2026-01-15 | 6.340 | 6.450 | 6.240 | 6.440 | 6.440 | 5,200 |
| 2026-01-14 | 6.100 | 6.450 | 6.100 | 6.340 | 6.340 | 16,100 |
| 2026-01-13 | 5.860 | 6.180 | 5.700 | 6.180 | 6.180 | 10,800 |
| 2026-01-12 | 6.190 | 6.190 | 5.790 | 5.820 | 5.820 | 10,300 |
| 2026-01-09 | 6.030 | 6.200 | 6.030 | 6.050 | 6.050 | 7,200 |
| 2026-01-08 | 5.810 | 6.250 | 5.590 | 6.200 | 6.200 | 21,400 |
| 2026-01-07 | 5.780 | 5.950 | 5.620 | 5.810 | 5.810 | 9,000 |
| 2026-01-06 | 5.960 | 5.980 | 5.490 | 5.800 | 5.800 | 15,300 |
| 2026-01-05 | 5.690 | 6.150 | 5.600 | 6.150 | 6.150 | 63,000 |
| 2026-01-02 | 5.050 | 5.740 | 5.050 | 5.440 | 5.440 | 34,000 |
| 2025-12-31 | 5.000 | 5.050 | 4.890 | 4.990 | 4.990 | 2,300 |
| 2025-12-30 | 5.000 | 5.000 | 4.850 | 4.990 | 4.990 | 8,900 |
| 2025-12-29 | 5.100 | 5.100 | 4.880 | 4.890 | 4.890 | 5,400 |
| 2025-12-24 | 5.010 | 5.010 | 4.900 | 5.010 | 5.010 | 2,100 |
| 2025-12-23 | 4.810 | 5.140 | 4.810 | 4.910 | 4.910 | 12,500 |
| 2025-12-22 | 5.170 | 5.170 | 4.950 | 5.140 | 5.140 | 9,400 |
| 2025-12-19 | 5.180 | 5.190 | 4.920 | 4.920 | 4.920 | 4,400 |
| 2025-12-18 | 5.240 | 5.240 | 4.910 | 5.180 | 5.180 | 2,600 |
| 2025-12-17 | 5.160 | 5.160 | 4.780 | 4.810 | 4.810 | 15,800 |
| 2025-12-16 | 5.040 | 5.220 | 5.040 | 5.150 | 5.150 | 3,600 |
| 2025-12-15 | 5.170 | 5.290 | 5.000 | 5.040 | 5.040 | 6,000 |
| 2025-12-12 | 4.870 | 5.220 | 4.870 | 5.160 | 5.160 | 14,100 |
| 2025-12-11 | 4.750 | 4.940 | 4.740 | 4.860 | 4.860 | 8,400 |
| 2025-12-10 | 4.480 | 5.080 | 4.480 | 5.000 | 5.000 | 8,600 |
| 2025-12-09 | 4.860 | 4.990 | 4.680 | 4.990 | 4.990 | 9,617 |
| 2025-12-08 | 4.860 | 4.860 | 4.590 | 4.740 | 4.740 | 4,750 |
| 2025-12-05 | 4.390 | 4.750 | 4.370 | 4.750 | 4.750 | 1,800 |
| 2025-12-04 | 4.750 | 4.750 | 4.280 | 4.400 | 4.400 | 5,000 |
| 2025-12-03 | 4.480 | 4.550 | 4.380 | 4.380 | 4.380 | 3,700 |
| 2025-12-02 | 4.990 | 4.990 | 4.500 | 4.580 | 4.580 | 5,300 |
| 2025-12-01 | 4.930 | 5.000 | 4.690 | 4.700 | 4.700 | 3,900 |
| 2025-11-28 | 5.360 | 5.360 | 4.550 | 4.870 | 4.870 | 33,200 |
| 2025-11-27 | 4.360 | 4.710 | 4.080 | 4.590 | 4.590 | 26,300 |
| 2025-11-26 | 4.250 | 4.250 | 4.000 | 4.010 | 4.010 | 12,200 |
| 2025-11-25 | 4.250 | 4.250 | 4.070 | 4.100 | 4.100 | 4,200 |
| 2025-11-24 | 4.260 | 4.260 | 3.990 | 4.260 | 4.260 | 7,300 |
| 2025-11-21 | 4.160 | 4.270 | 3.930 | 4.230 | 4.230 | 10,000 |
| 2025-11-20 | 4.010 | 4.240 | 4.000 | 4.200 | 4.200 | 13,200 |
| 2025-11-19 | 4.080 | 4.120 | 3.910 | 3.910 | 3.910 | 7,500 |
| 2025-11-18 | 4.360 | 4.360 | 3.960 | 4.150 | 4.150 | 15,300 |
| 2025-11-17 | 4.550 | 4.550 | 4.150 | 4.400 | 4.400 | 6,000 |
| 2025-11-14 | 4.000 | 4.300 | 3.910 | 4.120 | 4.120 | 12,800 |
| 2025-11-13 | 4.170 | 4.410 | 3.980 | 4.060 | 4.060 | 26,000 |
| 2025-11-12 | 4.390 | 4.420 | 4.200 | 4.210 | 4.210 | 20,800 |
| 2025-11-11 | 4.610 | 4.610 | 4.380 | 4.430 | 4.430 | 12,300 |
| 2025-11-10 | 4.550 | 4.640 | 4.120 | 4.630 | 4.630 | 28,800 |
| 2025-11-07 | 5.510 | 5.520 | 4.500 | 4.510 | 4.510 | 68,700 |
| 2025-11-06 | 5.670 | 5.800 | 5.510 | 5.510 | 5.510 | 5,700 |
| 2025-11-05 | 5.510 | 5.800 | 5.510 | 5.680 | 5.680 | 4,500 |
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.