Organto Foods Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	0.355	0.355	0.350	0.350	0.350	2,584
2023-10-20	0.360	0.360	0.355	0.355	0.355	1,850
2023-10-19	0.370	0.370	0.350	0.360	0.360	15,400
2023-10-18	0.385	0.385	0.370	0.370	0.370	1,702
2023-10-17	0.385	0.390	0.380	0.390	0.390	5,200
2023-10-13	0.390	0.410	0.370	0.410	0.410	2,030
2023-10-12	0.430	0.430	0.410	0.415	0.415	2,200
2023-10-11	0.375	0.375	0.375	0.375	0.375	2,300
2023-10-06	0.425	0.425	0.400	0.420	0.420	7,216
2023-10-05	0.440	0.450	0.365	0.425	0.425	7,701
2023-10-03	0.400	0.425	0.400	0.425	0.425	10,163
2023-09-29	0.405	0.405	0.355	0.380	0.380	3,100
2023-09-28	0.300	0.350	0.300	0.350	0.350	8,900
2023-09-27	0.400	0.400	0.350	0.350	0.350	3,600
2023-09-26	0.350	0.350	0.350	0.350	0.350	1,400
2023-09-25	0.350	0.350	0.350	0.350	0.350	3,600
2023-09-22	0.350	0.350	0.300	0.300	0.300	2,470
2023-09-21	0.350	0.350	0.350	0.350	0.350	4,800
2023-09-20	0.350	0.400	0.350	0.400	0.400	4,100
2023-09-18	0.400	0.400	0.300	0.350	0.350	15,475
2023-09-15	0.350	0.400	0.350	0.400	0.400	1,230
2023-09-14	0.400	0.450	0.350	0.350	0.350	24,700
2023-09-13	0.400	0.400	0.300	0.400	0.400	78,420
2023-09-12	0.400	0.400	0.400	0.400	0.400	5,070
2023-09-11	0.400	0.450	0.400	0.450	0.450	2,000
2023-09-08	0.450	0.450	0.400	0.450	0.450	6,200
2023-09-06	0.450	0.500	0.450	0.450	0.450	32,460
2023-09-05	0.450	0.500	0.450	0.450	0.450	36,370
2023-09-01	0.400	0.450	0.400	0.450	0.450	3,070
2023-08-31	0.400	0.450	0.300	0.400	0.400	26,690
2023-08-30	0.450	0.450	0.400	0.400	0.400	22,485
2023-08-29	0.500	0.500	0.450	0.450	0.450	6,490
2023-08-24	0.550	0.550	0.550	0.550	0.550	1,128
2023-08-23	0.550	0.550	0.550	0.550	0.550	2,800
2023-08-22	0.500	0.500	0.500	0.500	0.500	500
2023-08-18	0.500	0.500	0.500	0.500	0.500	300
2023-08-17	0.550	0.550	0.500	0.500	0.500	24,610
2023-08-16	0.600	0.650	0.600	0.650	0.650	2,000
2023-08-15	0.600	0.650	0.550	0.650	0.650	1,930
2023-08-11	0.550	0.650	0.550	0.650	0.650	3,100
2023-08-10	0.450	0.550	0.400	0.550	0.550	155,420
2023-08-09	0.600	0.600	0.450	0.450	0.450	26,400
2023-08-08	0.650	0.700	0.650	0.650	0.650	2,650
2023-08-04	0.650	0.650	0.500	0.650	0.650	82,940
2023-08-03	0.650	0.650	0.600	0.650	0.650	3,000
2023-07-28	0.700	0.700	0.700	0.700	0.700	6,500
2023-07-27	0.750	0.750	0.750	0.750	0.750	1,430
2023-07-25	0.700	0.700	0.700	0.700	0.700	1,038
2023-07-21	0.750	0.750	0.750	0.750	0.750	100
2023-07-18	0.700	0.700	0.700	0.700	0.700	1,600
2023-07-17	0.700	0.700	0.700	0.700	0.700	3,400
2023-07-14	0.700	0.750	0.700	0.750	0.750	4,330
2023-07-13	0.700	0.750	0.700	0.700	0.700	2,189
2023-07-12	0.650	0.700	0.650	0.700	0.700	1,300
2023-07-11	0.650	0.650	0.650	0.650	0.650	130
2023-07-10	0.650	0.650	0.650	0.650	0.650	836
2023-07-07	0.650	0.650	0.650	0.650	0.650	690
2023-07-06	0.650	0.650	0.650	0.650	0.650	1,100
2023-07-05	0.650	0.650	0.650	0.650	0.650	300
2023-07-04	0.650	0.650	0.650	0.650	0.650	150

← NewerPage 10 of 17 · 997 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.