Guru Organic Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	5.670	5.690	5.540	5.600	5.600	6,300
2025-11-03	5.660	5.800	5.660	5.670	5.670	7,700
2025-10-31	5.790	5.790	5.660	5.660	5.660	6,800
2025-10-30	5.620	5.970	5.570	5.830	5.830	12,000
2025-10-29	6.160	6.160	5.530	5.950	5.950	14,800
2025-10-28	6.350	6.350	5.860	5.870	5.870	20,300
2025-10-27	6.470	6.490	6.140	6.180	6.180	13,200
2025-10-24	6.200	6.500	6.000	6.490	6.490	67,500
2025-10-23	5.650	6.010	5.650	5.800	5.800	23,700
2025-10-22	5.320	5.820	5.255	5.700	5.700	11,200
2025-10-21	5.280	5.600	5.280	5.510	5.510	9,700
2025-10-20	4.900	5.370	4.900	5.350	5.350	20,600
2025-10-17	5.280	5.280	4.760	5.080	5.080	14,200
2025-10-16	5.780	5.780	5.230	5.370	5.370	13,100
2025-10-15	5.960	6.050	5.120	5.410	5.410	38,400
2025-10-14	5.940	6.400	5.890	5.920	5.920	42,200
2025-10-10	5.400	5.950	5.400	5.890	5.890	42,200
2025-10-09	5.270	5.500	5.180	5.480	5.480	45,100
2025-10-08	5.300	5.300	5.120	5.150	5.150	12,700
2025-10-07	5.300	5.300	5.110	5.290	5.290	10,200
2025-10-06	5.000	5.440	4.820	5.200	5.200	61,500
2025-10-03	5.210	5.210	4.780	5.100	5.100	17,700
2025-10-02	5.480	5.480	5.050	5.210	5.210	20,300
2025-10-01	5.220	5.480	5.120	5.440	5.440	42,900
2025-09-30	4.950	5.210	4.930	5.210	5.210	53,800
2025-09-29	4.970	4.970	4.690	4.940	4.940	32,500
2025-09-26	4.470	4.690	4.470	4.610	4.610	21,400
2025-09-25	4.600	4.600	4.340	4.440	4.440	29,000
2025-09-24	4.730	4.730	4.330	4.610	4.610	85,700
2025-09-23	4.650	4.750	4.600	4.600	4.600	19,500
2025-09-22	4.010	4.750	4.010	4.650	4.650	52,200
2025-09-19	4.480	4.480	3.650	4.210	4.210	104,900
2025-09-18	5.110	5.170	4.270	4.480	4.480	92,000
2025-09-17	5.450	5.500	4.950	5.190	5.190	88,600
2025-09-16	5.090	5.460	4.760	5.460	5.460	144,500
2025-09-15	4.960	4.990	4.720	4.880	4.880	51,600
2025-09-12	4.010	5.440	4.010	4.460	4.460	273,200
2025-09-11	3.150	3.800	3.030	3.680	3.680	122,600
2025-09-10	2.900	2.920	2.750	2.900	2.900	27,000
2025-09-09	2.850	2.870	2.800	2.860	2.860	13,300
2025-09-08	2.530	2.900	2.530	2.850	2.850	23,400
2025-09-05	2.630	2.850	2.600	2.700	2.700	26,500
2025-09-04	2.450	2.650	2.450	2.560	2.560	13,900
2025-09-03	2.460	2.500	2.390	2.500	2.500	13,900
2025-09-02	2.290	2.300	2.110	2.300	2.300	7,800
2025-08-29	2.210	2.270	2.210	2.270	2.270	1,800
2025-08-28	2.210	2.280	2.200	2.200	2.200	7,900
2025-08-27	2.300	2.300	2.220	2.230	2.230	8,800
2025-08-26	2.440	2.440	2.320	2.390	2.390	3,900
2025-08-25	2.350	2.470	2.290	2.310	2.310	8,900
2025-08-22	2.500	2.500	2.440	2.470	2.470	15,600
2025-08-21	2.610	2.620	2.430	2.500	2.500	7,100
2025-08-20	2.260	2.740	2.260	2.400	2.400	54,200
2025-08-19	2.080	2.370	2.070	2.300	2.300	31,500
2025-08-18	2.000	2.100	1.950	2.100	2.100	32,600
2025-08-15	1.940	1.950	1.930	1.930	1.930	5,200
2025-08-14	1.920	2.000	1.900	1.950	1.950	15,700
2025-08-13	1.980	1.990	1.900	1.910	1.910	5,400
2025-08-12	2.000	2.000	1.910	1.950	1.950	10,500
2025-08-11	1.930	2.100	1.880	1.880	1.880	25,300

← NewerPage 5 of 21 · 1,259 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.