Organto Foods Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.550	0.600	0.530	0.600	0.600	80,218
2025-08-07	0.600	0.600	0.590	0.590	0.590	2,100
2025-08-06	0.600	0.600	0.590	0.590	0.590	17,500
2025-08-05	0.640	0.640	0.610	0.640	0.640	30,706
2025-08-01	0.640	0.670	0.570	0.670	0.670	169,339
2025-07-31	0.570	0.690	0.570	0.640	0.640	351,031
2025-07-30	0.550	0.600	0.540	0.600	0.600	155,470
2025-07-29	0.530	0.590	0.530	0.580	0.580	136,500
2025-07-28	0.490	0.550	0.490	0.550	0.550	89,000
2025-07-25	0.490	0.490	0.465	0.490	0.490	52,000
2025-07-24	0.490	0.495	0.490	0.495	0.495	50,510
2025-07-23	0.490	0.490	0.470	0.475	0.475	9,500
2025-07-22	0.460	0.500	0.450	0.500	0.500	99,000
2025-07-21	0.490	0.500	0.460	0.460	0.460	130,632
2025-07-18	0.485	0.510	0.480	0.490	0.490	48,405
2025-07-17	0.500	0.500	0.485	0.485	0.485	104,409
2025-07-16	0.520	0.520	0.500	0.510	0.510	107,528
2025-07-15	0.500	0.530	0.495	0.530	0.530	128,667
2025-07-14	0.520	0.520	0.495	0.500	0.500	292,210
2025-07-11	0.520	0.530	0.520	0.530	0.530	47,770
2025-07-10	0.530	0.530	0.520	0.520	0.520	40,045
2025-07-09	0.540	0.540	0.520	0.520	0.520	117,630
2025-07-08	0.550	0.550	0.520	0.540	0.540	92,000
2025-07-07	0.540	0.550	0.520	0.550	0.550	138,667
2025-07-04	0.530	0.530	0.520	0.520	0.520	168,277
2025-07-03	0.550	0.570	0.520	0.520	0.520	168,012
2025-07-02	0.520	0.550	0.520	0.540	0.540	63,935
2025-06-30	0.510	0.540	0.510	0.520	0.520	174,529
2025-06-27	0.530	0.530	0.500	0.510	0.510	60,500
2025-06-26	0.500	0.540	0.500	0.540	0.540	124,710
2025-06-25	0.420	0.570	0.420	0.490	0.490	187,908
2025-06-24	0.420	0.420	0.400	0.410	0.410	57,000
2025-06-23	0.420	0.435	0.420	0.425	0.425	34,000
2025-06-20	0.395	0.420	0.395	0.420	0.420	14,756
2025-06-19	0.420	0.450	0.400	0.410	0.410	70,634
2025-06-18	0.330	0.420	0.330	0.380	0.380	174,710
2025-06-17	0.345	0.350	0.315	0.330	0.330	240,389
2025-06-16	0.335	0.340	0.305	0.340	0.340	65,660
2025-06-13	0.300	0.300	0.280	0.295	0.295	77,036
2025-06-12	0.285	0.300	0.285	0.300	0.300	48,250
2025-06-11	0.270	0.285	0.270	0.285	0.285	2,100
2025-06-10	0.280	0.300	0.260	0.265	0.265	101,196
2025-06-09	0.280	0.305	0.260	0.260	0.260	225,407
2025-06-06	0.318	0.320	0.260	0.260	0.260	795,920
2025-06-05	0.360	0.360	0.305	0.305	0.305	175,349
2025-06-04	0.330	0.365	0.330	0.355	0.355	65,070
2025-06-03	0.325	0.325	0.320	0.325	0.325	14,500
2025-06-02	0.325	0.325	0.305	0.305	0.305	8,000
2025-05-30	0.300	0.315	0.290	0.315	0.315	39,708
2025-05-29	0.320	0.325	0.290	0.300	0.300	256,020
2025-05-28	0.325	0.325	0.325	0.325	0.325	6,900
2025-05-27	0.330	0.330	0.315	0.320	0.320	17,779
2025-05-26	0.320	0.330	0.320	0.325	0.325	15,500
2025-05-23	0.330	0.330	0.315	0.315	0.315	12,500
2025-05-22	0.320	0.330	0.310	0.310	0.310	57,625
2025-05-21	0.310	0.335	0.310	0.310	0.310	133,700
2025-05-20	0.320	0.325	0.310	0.310	0.310	135,000
2025-05-16	0.315	0.320	0.300	0.310	0.310	42,400
2025-05-15	0.335	0.335	0.310	0.315	0.315	59,017
2025-05-14	0.310	0.320	0.300	0.305	0.305	5,000

← NewerPage 6 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.