Organto Foods Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	1.200	1.200	1.200	1.200	1.200	3,400
2023-03-23	1.200	1.200	1.150	1.200	1.200	89,720
2023-03-20	1.200	1.200	1.200	1.200	1.200	199
2023-03-17	1.100	1.250	1.100	1.250	1.250	20,311
2023-03-16	1.100	1.100	1.100	1.100	1.100	1,400
2023-03-15	1.150	1.150	1.100	1.100	1.100	12,150
2023-03-14	1.150	1.150	1.150	1.150	1.150	3,480
2023-03-13	1.150	1.150	1.150	1.150	1.150	1,050
2023-03-10	1.150	1.150	1.150	1.150	1.150	1,552
2023-03-09	1.200	1.200	1.150	1.150	1.150	2,100
2023-03-08	1.250	1.300	1.200	1.300	1.300	5,880
2023-03-07	1.200	1.250	1.200	1.250	1.250	8,500
2023-03-06	1.250	1.250	1.250	1.250	1.250	500
2023-03-03	1.200	1.300	1.200	1.300	1.300	5,272
2023-03-02	1.250	1.250	1.250	1.250	1.250	85
2023-03-01	1.250	1.250	1.200	1.250	1.250	1,810
2023-02-28	1.200	1.300	1.200	1.300	1.300	8,670
2023-02-27	1.200	1.300	1.150	1.300	1.300	28,850
2023-02-24	1.250	1.300	1.250	1.300	1.300	1,800
2023-02-23	1.250	1.250	1.250	1.250	1.250	300
2023-02-22	1.250	1.300	1.250	1.300	1.300	950
2023-02-21	1.250	1.250	1.250	1.250	1.250	1,325
2023-02-17	1.250	1.300	1.250	1.300	1.300	2,357
2023-02-16	1.200	1.300	1.150	1.300	1.300	38,155
2023-02-15	1.150	1.300	1.150	1.150	1.150	97,400
2023-02-14	1.200	1.200	1.200	1.200	1.200	10,825
2023-02-10	1.200	1.200	1.200	1.200	1.200	100
2023-02-09	1.250	1.250	1.150	1.200	1.200	31,430
2023-02-08	1.250	1.250	1.150	1.150	1.150	1,250
2023-02-07	1.200	1.200	1.200	1.200	1.200	210
2023-02-06	1.200	1.250	1.200	1.250	1.250	2,910
2023-02-03	1.100	1.200	1.050	1.200	1.200	6,890
2023-02-02	1.100	1.100	1.100	1.100	1.100	1,450
2023-02-01	1.150	1.200	1.100	1.100	1.100	7,830
2023-01-30	1.000	1.200	1.000	1.200	1.200	55,266
2023-01-27	1.000	1.150	1.000	1.100	1.100	35,040
2023-01-26	1.150	1.150	1.050	1.050	1.050	16,862
2023-01-25	1.050	1.200	1.050	1.150	1.150	28,800
2023-01-24	1.050	1.075	1.050	1.050	1.050	2,580
2023-01-23	1.250	1.250	1.050	1.050	1.050	29,061
2023-01-20	1.450	1.450	1.250	1.250	1.250	15,210
2023-01-19	1.450	1.450	1.350	1.350	1.350	1,243
2023-01-18	1.400	1.450	1.400	1.400	1.400	4,605
2023-01-17	1.400	1.400	1.400	1.400	1.400	1,720
2023-01-16	1.300	1.450	1.300	1.400	1.400	2,919
2023-01-13	1.250	1.400	1.250	1.350	1.350	11,087
2023-01-12	1.100	1.275	1.100	1.275	1.275	25,020
2023-01-11	1.150	1.150	1.100	1.150	1.150	7,770
2023-01-10	1.250	1.250	1.200	1.200	1.200	9,090
2023-01-09	1.350	1.350	1.300	1.300	1.300	11,480
2023-01-06	1.450	1.450	1.350	1.350	1.350	3,915
2023-01-05	1.350	1.500	1.350	1.500	1.500	8,571
2023-01-04	1.400	1.450	1.400	1.450	1.450	2,420
2023-01-03	1.400	1.400	1.400	1.400	1.400	1,272
2022-12-30	1.400	1.400	1.350	1.400	1.400	2,486
2022-12-29	1.450	1.500	1.400	1.450	1.450	3,596
2022-12-28	1.450	1.525	1.400	1.450	1.450	30,858
2022-12-23	1.450	1.500	1.450	1.500	1.500	4,121
2022-12-22	1.500	1.500	1.500	1.500	1.500	7,692
2022-12-21	1.550	1.550	1.450	1.500	1.500	11,428

← NewerPage 12 of 17 · 1,004 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.