Organto Foods Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.790	0.790	0.710	0.720	0.720	49,002
2026-04-27	0.780	0.810	0.770	0.770	0.770	45,100
2026-04-24	0.800	0.800	0.770	0.790	0.790	68,602
2026-04-23	0.800	0.800	0.790	0.790	0.790	5,500
2026-04-22	0.800	0.820	0.790	0.790	0.790	30,620
2026-04-21	0.820	0.820	0.800	0.800	0.800	15,035
2026-04-20	0.790	0.800	0.785	0.785	0.785	14,366
2026-04-17	0.830	0.835	0.810	0.830	0.830	9,032
2026-04-16	0.800	0.830	0.760	0.830	0.830	9,800
2026-04-15	0.840	0.840	0.810	0.810	0.810	9,112
2026-04-14	0.830	0.830	0.820	0.830	0.830	4,218
2026-04-13	0.820	0.840	0.810	0.820	0.820	15,200
2026-04-10	0.830	0.830	0.830	0.830	0.830	10,551
2026-04-09	0.820	0.850	0.820	0.830	0.830	50,650
2026-04-08	0.810	0.820	0.790	0.820	0.820	100,734
2026-04-07	0.820	0.830	0.800	0.800	0.800	114,004
2026-04-06	0.850	0.850	0.820	0.830	0.830	47,510
2026-04-02	0.850	0.860	0.850	0.850	0.850	10,500
2026-04-01	0.840	0.870	0.800	0.850	0.850	66,500
2026-03-31	0.780	0.880	0.780	0.800	0.800	58,124
2026-03-30	0.800	0.800	0.760	0.780	0.780	15,631
2026-03-27	0.800	0.850	0.760	0.760	0.760	121,256
2026-03-26	0.810	0.820	0.790	0.790	0.790	29,000
2026-03-25	0.780	0.830	0.780	0.790	0.790	68,424
2026-03-24	0.770	0.820	0.740	0.770	0.770	40,010
2026-03-23	0.770	0.790	0.700	0.790	0.790	113,564
2026-03-20	0.900	0.900	0.800	0.800	0.800	114,168
2026-03-19	0.900	0.900	0.850	0.900	0.900	94,000
2026-03-18	0.940	0.950	0.850	0.950	0.950	152,834
2026-03-17	0.970	0.970	0.920	0.920	0.920	19,240
2026-03-16	0.980	0.990	0.920	0.970	0.970	107,800
2026-03-13	1.000	1.000	0.980	0.980	0.980	20,452
2026-03-12	1.000	1.000	0.990	1.000	1.000	46,150
2026-03-11	1.040	1.040	0.960	0.980	0.980	44,859
2026-03-10	1.030	1.070	1.030	1.030	1.030	93,412
2026-03-09	1.020	1.050	1.000	1.050	1.050	84,759
2026-03-06	1.070	1.100	1.020	1.020	1.020	224,925
2026-03-05	1.070	1.090	1.030	1.090	1.090	48,027
2026-03-04	1.070	1.130	1.060	1.080	1.080	194,115
2026-03-03	1.070	1.100	0.980	1.100	1.100	164,060
2026-03-02	1.110	1.130	1.010	1.120	1.120	394,090
2026-02-27	1.130	1.140	1.080	1.130	1.130	213,008
2026-02-26	1.070	1.130	1.030	1.130	1.130	127,000
2026-02-25	1.040	1.090	1.010	1.090	1.090	60,450
2026-02-24	0.990	1.080	0.950	1.040	1.040	85,907
2026-02-23	0.890	1.040	0.890	0.990	0.990	353,529
2026-02-20	1.100	1.120	0.880	0.880	0.880	179,435
2026-02-19	1.140	1.140	1.100	1.140	1.140	50,738
2026-02-18	1.070	1.140	1.030	1.130	1.130	317,107
2026-02-17	1.130	1.130	1.030	1.040	1.040	47,822
2026-02-13	1.080	1.150	1.060	1.150	1.150	126,714
2026-02-12	1.080	1.120	1.020	1.110	1.110	134,726
2026-02-11	1.080	1.140	1.030	1.140	1.140	223,959
2026-02-10	1.040	1.100	0.980	1.100	1.100	216,541
2026-02-09	1.050	1.090	0.810	1.040	1.040	345,115
2026-02-06	0.900	1.090	0.900	1.090	1.090	387,898
2026-02-05	0.940	0.950	0.890	0.910	0.910	166,315
2026-02-04	0.940	0.950	0.900	0.930	0.930	126,902
2026-02-03	0.880	0.950	0.880	0.950	0.950	329,970
2026-02-02	0.850	0.880	0.850	0.880	0.880	136,114

← NewerPage 3 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.