Organto Foods Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.600	0.600	0.540	0.540	0.540	14,500
2026-07-23	0.580	0.580	0.580	0.580	0.580	1,300
2026-07-22	0.570	0.600	0.570	0.590	0.590	8,700
2026-07-21	0.610	0.610	0.560	0.570	0.570	10,700
2026-07-20	0.640	0.640	0.610	0.610	0.610	10,062
2026-07-17	0.560	0.630	0.550	0.620	0.620	14,505
2026-07-16	0.600	0.600	0.560	0.560	0.560	3,900
2026-07-15	0.600	0.600	0.570	0.580	0.580	15,500
2026-07-14	0.630	0.630	0.550	0.600	0.600	30,775
2026-07-13	0.650	0.650	0.620	0.630	0.630	11,510
2026-07-10	0.670	0.670	0.650	0.660	0.660	5,027
2026-07-09	0.670	0.680	0.660	0.660	0.660	23,000
2026-07-08	0.650	0.660	0.650	0.660	0.660	23,217
2026-07-07	0.660	0.660	0.650	0.650	0.650	4,000
2026-07-06	0.690	0.690	0.620	0.650	0.650	35,757
2026-07-03	0.690	0.690	0.690	0.690	0.690	1,500
2026-07-02	0.660	0.700	0.650	0.690	0.690	42,000
2026-06-30	0.660	0.660	0.660	0.660	0.660	1,500
2026-06-29	0.660	0.660	0.660	0.660	0.660	1,020
2026-06-26	0.680	0.680	0.640	0.660	0.660	41,005
2026-06-25	0.660	0.680	0.660	0.680	0.680	12,000
2026-06-24	0.670	0.680	0.660	0.680	0.680	31,000
2026-06-23	0.690	0.690	0.650	0.680	0.680	29,041
2026-06-22	0.690	0.690	0.640	0.690	0.690	26,037
2026-06-19	0.690	0.690	0.690	0.690	0.690	5,554
2026-06-18	0.700	0.700	0.660	0.700	0.700	13,500
2026-06-17	0.680	0.690	0.680	0.680	0.680	4,500
2026-06-16	0.670	0.680	0.670	0.680	0.680	8,148
2026-06-15	0.690	0.690	0.680	0.690	0.690	6,000
2026-06-12	0.680	0.720	0.680	0.720	0.720	11,500
2026-06-11	0.680	0.690	0.670	0.680	0.680	3,435
2026-06-10	0.710	0.730	0.690	0.710	0.710	13,500
2026-06-09	0.700	0.730	0.690	0.730	0.730	22,500
2026-06-08	0.710	0.710	0.710	0.710	0.710	1,014
2026-06-05	0.720	0.730	0.600	0.710	0.710	55,129
2026-06-04	0.740	0.740	0.720	0.720	0.720	7,719
2026-06-03	0.760	0.760	0.750	0.750	0.750	6,100
2026-06-02	0.780	0.780	0.770	0.770	0.770	3,000
2026-06-01	0.780	0.800	0.770	0.790	0.790	50,991
2026-05-29	0.800	0.800	0.780	0.790	0.790	36,106
2026-05-28	0.780	0.780	0.770	0.780	0.780	24,900
2026-05-27	0.790	0.800	0.750	0.800	0.800	64,000
2026-05-26	0.770	0.790	0.770	0.790	0.790	56,180
2026-05-22	0.780	0.780	0.770	0.770	0.770	17,787
2026-05-21	0.750	0.780	0.740	0.770	0.770	22,010
2026-05-20	0.750	0.800	0.750	0.760	0.760	43,038
2026-05-19	0.770	0.790	0.710	0.750	0.750	101,638
2026-05-15	0.780	0.800	0.760	0.790	0.790	46,000
2026-05-14	0.770	0.800	0.770	0.780	0.780	59,650
2026-05-13	0.760	0.790	0.740	0.780	0.780	34,341
2026-05-12	0.760	0.780	0.750	0.780	0.780	9,504
2026-05-11	0.770	0.780	0.760	0.770	0.770	10,000
2026-05-08	0.770	0.770	0.750	0.770	0.770	106,000
2026-05-07	0.780	0.800	0.770	0.770	0.770	9,070
2026-05-06	0.760	0.780	0.750	0.780	0.780	95,527
2026-05-05	0.750	0.760	0.750	0.760	0.760	1,510
2026-05-04	0.740	0.760	0.740	0.760	0.760	2,515
2026-05-01	0.740	0.780	0.720	0.760	0.760	56,100
2026-04-30	0.740	0.740	0.740	0.740	0.740	500
2026-04-29	0.720	0.730	0.690	0.710	0.710	20,211

← NewerPage 2 of 17 · 1,002 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.