Organto Foods Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.340	0.340	0.305	0.330	0.330	45,300
2026-10-20	0.345	0.360	0.310	0.330	0.330	115,010
2026-10-19	0.385	0.385	0.350	0.360	0.360	34,155
2026-10-16	0.400	0.400	0.380	0.380	0.380	26,100
2026-10-15	0.420	0.420	0.400	0.400	0.400	23,192
2026-10-14	0.425	0.425	0.420	0.420	0.420	9,000
2026-10-13	0.430	0.440	0.420	0.425	0.425	48,790
2026-10-09	0.420	0.470	0.420	0.440	0.440	46,500
2026-10-08	0.420	0.420	0.400	0.410	0.410	4,495
2026-10-07	0.420	0.435	0.420	0.420	0.420	60,000
2026-10-06	0.430	0.430	0.400	0.400	0.400	25,595
2026-10-05	0.475	0.475	0.435	0.435	0.435	158,987
2026-10-02	0.520	0.520	0.475	0.475	0.475	17,389
2026-10-01	0.510	0.520	0.510	0.520	0.520	4,000
2026-09-30	0.520	0.540	0.500	0.500	0.500	21,670
2026-09-29	0.465	0.530	0.465	0.520	0.520	69,500
2026-09-28	0.430	0.465	0.420	0.465	0.465	46,003
2026-09-25	0.420	0.495	0.390	0.430	0.430	89,680
2026-09-24	0.440	0.440	0.410	0.410	0.410	101,274
2026-09-23	0.430	0.440	0.425	0.435	0.435	11,216
2026-09-22	0.450	0.450	0.430	0.430	0.430	105,100
2026-09-21	0.440	0.450	0.440	0.450	0.450	10,501
2026-09-18	0.450	0.450	0.435	0.435	0.435	31,000
2026-09-17	0.450	0.450	0.450	0.450	0.450	8,000
2026-09-16	0.475	0.475	0.450	0.450	0.450	7,500
2026-09-15	0.455	0.455	0.435	0.440	0.440	16,000
2026-09-14	0.470	0.470	0.415	0.455	0.455	55,335
2026-09-11	0.440	0.465	0.420	0.465	0.465	24,500
2026-09-10	0.450	0.470	0.420	0.440	0.440	86,214
2026-09-09	0.460	0.475	0.450	0.450	0.450	66,639
2026-09-08	0.500	0.500	0.425	0.450	0.450	48,581
2026-09-04	0.520	0.520	0.465	0.490	0.490	49,300
2026-09-03	0.550	0.550	0.520	0.520	0.520	9,500
2026-09-02	0.520	0.560	0.500	0.560	0.560	15,100
2026-09-01	0.550	0.550	0.490	0.520	0.520	89,800
2026-08-31	0.570	0.570	0.550	0.550	0.550	29,200
2026-08-28	0.580	0.580	0.560	0.560	0.560	12,500
2026-08-27	0.630	0.630	0.580	0.580	0.580	33,540
2026-08-26	0.700	0.700	0.630	0.630	0.630	66,000
2026-08-25	0.670	0.680	0.650	0.670	0.670	43,000
2026-08-24	0.670	0.670	0.670	0.670	0.670	4,500
2026-08-21	0.670	0.670	0.670	0.670	0.670	5,500
2026-08-20	0.700	0.700	0.680	0.680	0.680	10,000
2026-08-19	0.680	0.680	0.650	0.670	0.670	43,200
2026-08-18	0.700	0.700	0.670	0.690	0.690	6,245
2026-08-17	0.690	0.700	0.690	0.700	0.700	28,150
2026-08-14	0.690	0.700	0.690	0.700	0.700	6,175
2026-08-13	0.650	0.700	0.650	0.690	0.690	72,200
2026-08-12	0.650	0.660	0.630	0.650	0.650	32,000
2026-08-11	0.650	0.650	0.610	0.650	0.650	22,000
2026-08-10	0.650	0.650	0.650	0.650	0.650	3,200
2026-08-07	0.670	0.670	0.650	0.650	0.650	26,500
2026-08-06	0.670	0.680	0.650	0.670	0.670	87,500
2026-08-05	0.600	0.690	0.580	0.660	0.660	73,500
2026-08-04	0.560	0.580	0.550	0.580	0.580	16,503
2026-07-31	0.510	0.610	0.510	0.550	0.550	118,109
2026-07-30	0.490	0.510	0.478	0.478	0.478	23,000
2026-07-29	0.450	0.450	0.410	0.450	0.450	24,000
2026-07-28	0.530	0.530	0.420	0.440	0.440	36,220
2026-07-27	0.540	0.540	0.510	0.530	0.530	5,710

Page 1 of 5 · 251 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.