Organto Foods Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.610	0.610	0.580	0.600	0.600	59,801
2025-11-03	0.630	0.630	0.600	0.600	0.600	80,416
2025-10-31	0.570	0.590	0.560	0.580	0.580	45,000
2025-10-30	0.560	0.570	0.560	0.570	0.570	13,585
2025-10-29	0.580	0.590	0.560	0.560	0.560	105,540
2025-10-28	0.600	0.600	0.580	0.590	0.590	20,000
2025-10-27	0.600	0.630	0.600	0.610	0.610	309,300
2025-10-24	0.610	0.610	0.600	0.610	0.610	70,056
2025-10-23	0.630	0.630	0.610	0.610	0.610	197,000
2025-10-22	0.640	0.650	0.620	0.630	0.630	251,100
2025-10-21	0.640	0.640	0.620	0.620	0.620	22,500
2025-10-20	0.580	0.640	0.570	0.630	0.630	254,601
2025-10-17	0.580	0.590	0.580	0.590	0.590	10,500
2025-10-16	0.590	0.590	0.580	0.580	0.580	16,500
2025-10-15	0.590	0.600	0.590	0.590	0.590	5,077
2025-10-14	0.570	0.600	0.550	0.600	0.600	92,430
2025-10-10	0.590	0.600	0.580	0.580	0.580	135,240
2025-10-09	0.580	0.580	0.580	0.580	0.580	2,543
2025-10-08	0.590	0.590	0.590	0.590	0.590	2,000
2025-10-07	0.600	0.600	0.600	0.600	0.600	9,500
2025-10-06	0.600	0.600	0.580	0.580	0.580	31,000
2025-10-03	0.580	0.600	0.540	0.590	0.590	226,000
2025-10-02	0.590	0.600	0.580	0.590	0.590	16,384
2025-10-01	0.630	0.640	0.600	0.610	0.610	43,853
2025-09-30	0.670	0.670	0.640	0.650	0.650	45,537
2025-09-29	0.680	0.680	0.670	0.670	0.670	12,521
2025-09-26	0.660	0.660	0.660	0.660	0.660	1,000
2025-09-25	0.650	0.650	0.650	0.650	0.650	1,500
2025-09-24	0.670	0.670	0.650	0.650	0.650	36,145
2025-09-23	0.670	0.700	0.670	0.670	0.670	422,247
2025-09-22	0.670	0.670	0.660	0.670	0.670	39,830
2025-09-19	0.680	0.680	0.660	0.670	0.670	14,545
2025-09-18	0.670	0.680	0.670	0.680	0.680	23,000
2025-09-17	0.680	0.680	0.670	0.670	0.670	24,000
2025-09-16	0.680	0.680	0.660	0.680	0.680	59,000
2025-09-15	0.670	0.680	0.660	0.680	0.680	100,000
2025-09-12	0.670	0.700	0.670	0.690	0.690	42,907
2025-09-11	0.670	0.680	0.650	0.680	0.680	28,622
2025-09-10	0.700	0.700	0.670	0.670	0.670	15,386
2025-09-09	0.690	0.700	0.650	0.680	0.680	664,500
2025-09-08	0.680	0.700	0.670	0.680	0.680	152,283
2025-09-05	0.670	0.700	0.640	0.700	0.700	159,687
2025-09-04	0.680	0.690	0.640	0.690	0.690	143,913
2025-09-03	0.690	0.700	0.680	0.690	0.690	35,796
2025-09-02	0.690	0.720	0.690	0.700	0.700	115,870
2025-08-29	0.680	0.720	0.660	0.700	0.700	163,695
2025-08-28	0.700	0.700	0.680	0.700	0.700	115,480
2025-08-27	0.750	0.750	0.680	0.740	0.740	207,596
2025-08-26	0.720	0.750	0.690	0.750	0.750	385,388
2025-08-25	0.680	0.750	0.650	0.740	0.740	439,451
2025-08-22	0.530	0.750	0.530	0.750	0.750	663,135
2025-08-21	0.610	0.720	0.610	0.710	0.710	393,487
2025-08-20	0.600	0.640	0.570	0.570	0.570	364,244
2025-08-19	0.600	0.650	0.550	0.610	0.610	283,500
2025-08-18	0.660	0.660	0.600	0.600	0.600	107,776
2025-08-15	0.700	0.700	0.650	0.650	0.650	53,200
2025-08-14	0.670	0.730	0.670	0.700	0.700	102,401
2025-08-13	0.700	0.710	0.660	0.680	0.680	175,070
2025-08-12	0.670	0.720	0.600	0.720	0.720	245,949
2025-08-11	0.610	0.710	0.610	0.690	0.690	247,868

← NewerPage 5 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.