Guru Organic Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1.520 | 1.680 | 1.520 | 1.640 | 1.640 | 7,300 |
| 2024-11-18 | 1.560 | 1.600 | 1.550 | 1.600 | 1.600 | 4,700 |
| 2024-11-15 | 1.560 | 1.560 | 1.550 | 1.560 | 1.560 | 15,600 |
| 2024-11-14 | 1.520 | 1.590 | 1.520 | 1.550 | 1.550 | 26,900 |
| 2024-11-13 | 1.570 | 1.570 | 1.450 | 1.510 | 1.510 | 38,000 |
| 2024-11-12 | 1.560 | 1.630 | 1.560 | 1.580 | 1.580 | 12,000 |
| 2024-11-11 | 1.650 | 1.650 | 1.550 | 1.630 | 1.630 | 18,800 |
| 2024-11-08 | 1.640 | 1.680 | 1.640 | 1.650 | 1.650 | 9,500 |
| 2024-11-07 | 1.690 | 1.720 | 1.650 | 1.650 | 1.650 | 3,600 |
| 2024-11-06 | 1.670 | 1.750 | 1.620 | 1.690 | 1.690 | 10,400 |
| 2024-11-05 | 1.670 | 1.700 | 1.620 | 1.660 | 1.660 | 8,200 |
| 2024-11-04 | 1.690 | 1.690 | 1.620 | 1.620 | 1.620 | 5,300 |
| 2024-11-01 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 3,900 |
| 2024-10-31 | 1.650 | 1.660 | 1.610 | 1.610 | 1.610 | 13,300 |
| 2024-10-30 | 1.650 | 1.650 | 1.640 | 1.650 | 1.650 | 5,400 |
| 2024-10-29 | 1.670 | 1.690 | 1.650 | 1.650 | 1.650 | 4,300 |
| 2024-10-28 | 1.720 | 1.720 | 1.690 | 1.690 | 1.690 | 1,400 |
| 2024-10-25 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 500 |
| 2024-10-24 | 1.710 | 1.750 | 1.690 | 1.690 | 1.690 | 5,208 |
| 2024-10-23 | 1.730 | 1.750 | 1.710 | 1.710 | 1.710 | 7,500 |
| 2024-10-22 | 1.680 | 1.750 | 1.680 | 1.750 | 1.750 | 13,500 |
| 2024-10-21 | 1.690 | 1.690 | 1.630 | 1.630 | 1.630 | 1,400 |
| 2024-10-18 | 1.680 | 1.710 | 1.680 | 1.690 | 1.690 | 1,400 |
| 2024-10-17 | 1.730 | 1.730 | 1.660 | 1.670 | 1.670 | 13,400 |
| 2024-10-16 | 1.640 | 1.750 | 1.600 | 1.750 | 1.750 | 10,800 |
| 2024-10-15 | 1.730 | 1.750 | 1.690 | 1.690 | 1.690 | 2,500 |
| 2024-10-11 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 6,100 |
| 2024-10-10 | 1.700 | 1.750 | 1.700 | 1.700 | 1.700 | 16,000 |
| 2024-10-09 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 200 |
| 2024-10-08 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 500 |
| 2024-10-07 | 1.680 | 1.690 | 1.680 | 1.690 | 1.690 | 1,900 |
| 2024-10-04 | 1.690 | 1.740 | 1.680 | 1.730 | 1.730 | 3,500 |
| 2024-10-03 | 1.730 | 1.740 | 1.680 | 1.710 | 1.710 | 3,500 |
| 2024-10-02 | 1.660 | 1.750 | 1.650 | 1.750 | 1.750 | 5,100 |
| 2024-10-01 | 1.780 | 1.780 | 1.750 | 1.750 | 1.750 | 4,900 |
| 2024-09-30 | 1.780 | 1.790 | 1.750 | 1.750 | 1.750 | 7,900 |
| 2024-09-27 | 1.820 | 1.820 | 1.750 | 1.750 | 1.750 | 2,400 |
| 2024-09-26 | 1.810 | 1.810 | 1.780 | 1.810 | 1.810 | 3,400 |
| 2024-09-25 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 1,900 |
| 2024-09-24 | 1.840 | 1.880 | 1.810 | 1.810 | 1.810 | 16,900 |
| 2024-09-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,300 |
| 2024-09-20 | 1.880 | 1.880 | 1.780 | 1.820 | 1.820 | 1,700 |
| 2024-09-19 | 1.850 | 1.900 | 1.780 | 1.900 | 1.900 | 6,600 |
| 2024-09-18 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 700 |
| 2024-09-17 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 1,100 |
| 2024-09-16 | 1.920 | 1.920 | 1.850 | 1.870 | 1.870 | 5,800 |
| 2024-09-13 | 1.950 | 1.950 | 1.920 | 1.920 | 1.920 | 3,000 |
| 2024-09-12 | 1.920 | 1.920 | 1.850 | 1.920 | 1.920 | 4,800 |
| 2024-09-11 | 1.900 | 1.970 | 1.900 | 1.900 | 1.900 | 1,400 |
| 2024-09-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-09-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 100 |
| 2024-09-06 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 4,500 |
| 2024-09-05 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 100 |
| 2024-09-04 | 1.930 | 1.930 | 1.900 | 1.900 | 1.900 | 200 |
| 2024-09-03 | 1.870 | 1.930 | 1.870 | 1.900 | 1.900 | 4,500 |
| 2024-08-30 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-08-29 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1,100 |
| 2024-08-28 | 1.870 | 1.920 | 1.850 | 1.850 | 1.850 | 28,000 |
| 2024-08-27 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 300 |
| 2024-08-26 | 1.840 | 1.900 | 1.840 | 1.880 | 1.880 | 3,800 |
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.