Australia markets closed

GURU Organic Energy Corp. (GURU.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.0800+0.0300 (+1.46%)
At close: 03:58PM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 July 20241.98002.08001.94002.08002.08007,200
28 June 20242.05002.05002.05002.05002.0500800
27 June 20242.04002.04002.00002.00002.00006,400
26 June 20242.11002.15002.02002.02002.02007,900
25 June 20242.11002.13002.11002.13002.13001,700
24 June 20242.11002.11002.11002.11002.11002,700
21 June 20242.09002.10002.09002.10002.10001,600
20 June 20242.15002.18002.08002.08002.08008,400
19 June 20242.18002.18002.15002.15002.15004,000
18 June 20242.12002.15002.06002.15002.150011,300
17 June 20242.07002.12002.01002.12002.120012,400
14 June 20242.34002.34001.94002.05002.050046,200
13 June 20242.45002.45002.20002.24002.240012,100
12 June 20242.41002.48002.25002.37002.37009,000
11 June 20242.40002.42002.40002.42002.4200300
10 June 20242.34002.49002.34002.46002.46006,800
07 June 20242.43002.45002.36002.37002.37002,400
06 June 20242.47002.47002.41002.41002.41001,300
05 June 20242.45002.45002.45002.45002.4500200
04 June 20242.45002.45002.40002.40002.40003,100
03 June 20242.45002.45002.41002.41002.41001,900
31 May 20242.47002.47002.47002.47002.4700100
30 May 20242.51002.51002.47002.47002.47001,500
29 May 20242.41002.54002.40002.45002.45004,200
28 May 20242.48002.48002.47002.47002.4700600
27 May 20242.50002.50002.49002.49002.49003,200
24 May 20242.45002.45002.45002.45002.4500-
23 May 20242.42002.45002.42002.45002.4500200
22 May 20242.45002.45002.42002.42002.4200900
21 May 20242.43002.48002.43002.47002.47001,100
17 May 20242.48002.48002.45002.45002.4500900
16 May 20242.47002.49002.47002.48002.48002,300
15 May 20242.43002.43002.41002.41002.4100300
14 May 20242.48002.48002.43002.43002.43001,600
13 May 20242.48002.48002.43002.48002.48001,400
10 May 20242.43002.49002.43002.46002.46002,600
09 May 20242.42002.42002.42002.42002.4200-
08 May 20242.42002.42002.42002.42002.4200500
07 May 20242.53002.53002.42002.44002.44001,800
06 May 20242.56002.56002.43002.52002.520012,500
03 May 20242.55002.58002.47002.50002.500010,000
02 May 20242.55002.60002.51002.52002.52007,000
01 May 20242.49002.49002.47002.47002.47002,300
30 Apr 20242.49002.56002.49002.54002.540021,200
29 Apr 20242.50002.53002.42002.47002.470023,000
26 Apr 20242.40002.50002.39002.50002.50005,800
25 Apr 20242.44002.52002.39002.39002.390019,200
24 Apr 20242.40002.42002.40002.41002.41001,400
23 Apr 20242.36002.43002.36002.36002.36006,900
22 Apr 20242.43002.43002.42002.42002.42001,000
19 Apr 20242.41002.43002.41002.43002.43001,800
18 Apr 20242.39002.49002.31002.32002.32006,700
17 Apr 20242.40002.40002.40002.40002.4000400
16 Apr 20242.28002.28002.28002.28002.2800-
15 Apr 20242.49002.49002.25002.28002.280015,500
12 Apr 20242.48002.48002.48002.48002.4800-
11 Apr 20242.48002.48002.48002.48002.4800100
10 Apr 20242.46002.46002.46002.46002.4600100
09 Apr 20242.39002.52002.39002.40002.400026,400
08 Apr 20242.29002.42002.29002.41002.410021,200
05 Apr 20242.26002.30002.25002.26002.26007,200
04 Apr 20242.30002.30002.26002.26002.26007,700
03 Apr 20242.30002.30002.30002.30002.3000200
02 Apr 20242.31002.34002.30002.34002.34005,000
01 Apr 20242.30002.34002.30002.31002.31001,300
28 Mar 20242.30002.32002.30002.32002.32001,100
27 Mar 20242.41002.41002.30002.30002.30005,800
26 Mar 20242.45002.45002.36002.40002.40002,000
25 Mar 20242.45002.45002.43002.43002.43001,900
22 Mar 20242.45002.45002.45002.45002.4500600
21 Mar 20242.59002.59002.41002.41002.41008,200
20 Mar 20242.57002.60002.56002.60002.60001,800
19 Mar 20242.61002.61002.61002.61002.61001,400
18 Mar 20242.62002.62002.55002.62002.620011,700
15 Mar 20242.47002.72002.45002.60002.600023,300
14 Mar 20242.38002.47002.38002.47002.470035,400
13 Mar 20242.31002.40002.31002.39002.390022,400
12 Mar 20242.32002.33002.30002.33002.33002,000
11 Mar 20242.23002.33002.23002.33002.33005,700
08 Mar 20242.28002.28002.22002.26002.26008,300
07 Mar 20242.26002.31002.26002.31002.31003,700
06 Mar 20242.30002.31002.25002.25002.25005,900
05 Mar 20242.30002.30002.30002.30002.30001,200
04 Mar 20242.28002.40002.28002.33002.33004,300
01 Mar 20242.29002.40002.29002.37002.37007,500
29 Feb 20242.27002.30002.26002.26002.260010,300
28 Feb 20242.28002.30002.26002.30002.30006,100
27 Feb 20242.27002.30002.27002.30002.30001,800
26 Feb 20242.25002.37002.25002.30002.30004,400
23 Feb 20242.26002.26002.26002.26002.2600200
22 Feb 20242.30002.31002.25002.28002.28001,500
21 Feb 20242.30002.40002.26002.27002.27006,200
20 Feb 20242.43002.43002.22002.22002.22007,900
16 Feb 20242.35002.37002.35002.35002.35001,900
15 Feb 20242.30002.35002.30002.35002.35001,800
14 Feb 20242.37002.43002.21002.25002.25008,700
13 Feb 20242.38002.39002.37002.37002.37005,700
12 Feb 20242.40002.41002.39002.41002.41002,000
09 Feb 20242.40002.40002.38002.39002.39001,400
08 Feb 20242.40002.40002.39002.40002.40001,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...