Toronto - Delayed Quote CAD

GURU Organic Energy Corp. (GURU.TO)

Compare
1.7900
-0.0100
(-0.56%)
At close: March 3 at 3:59:43 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20251.83001.83001.75001.79001.79005,900
Feb 28, 20251.83001.84001.77001.80001.80003,100
Feb 27, 20251.81001.83001.81001.83001.8300900
Feb 26, 20251.80001.82001.80001.82001.82004,800
Feb 25, 20251.87001.87001.80001.82001.82002,800
Feb 24, 20251.74001.91001.74001.87001.870012,100
Feb 21, 20251.92001.92001.91001.91001.9100300
Feb 20, 20251.94001.95001.84001.92001.920013,200
Feb 19, 20252.00002.00001.91001.95001.950013,900
Feb 18, 20251.95001.95001.90001.94001.94005,800
Feb 14, 20251.91001.99001.91001.94001.94004,800
Feb 13, 20251.98001.98001.91001.92001.92009,700
Feb 12, 20251.92001.98001.91001.96001.960014,500
Feb 11, 20252.00002.00001.92001.97001.970015,700
Feb 10, 20252.00002.00001.96001.96001.960087,300
Feb 7, 20251.86001.87001.85001.85001.85006,400
Feb 6, 20251.75001.85001.73001.81001.810011,400
Feb 5, 20251.86001.87001.72001.83001.83009,700
Feb 4, 20251.88001.93001.80001.91001.91006,300
Feb 3, 20251.71001.99001.65001.88001.880083,800
Jan 31, 20251.70002.00001.68001.80001.800085,700
Jan 30, 20251.65001.72001.55001.71001.710025,300
Jan 29, 20251.60001.63001.58001.62001.620015,500
Jan 28, 20251.40001.60001.40001.60001.600039,000
Jan 27, 20251.44001.50001.25001.38001.380014,200
Jan 24, 20251.48001.51001.43001.43001.430015,800
Jan 23, 20251.63001.64001.46001.53001.530043,600
Jan 22, 20251.60001.63001.55001.63001.630026,500
Jan 21, 20251.45001.54001.42001.54001.540021,800
Jan 20, 20251.28001.43001.28001.42001.420012,500
Jan 17, 20251.25001.29001.24001.29001.290065,500
Jan 16, 20251.21001.33001.21001.25001.250080,500
Jan 15, 20251.26001.26001.22001.25001.250049,100
Jan 14, 20251.23001.25001.23001.25001.250036,200
Jan 13, 20251.25001.25001.22001.23001.230017,300
Jan 10, 20251.23001.25001.22001.24001.24003,400
Jan 9, 20251.25001.28001.25001.25001.25005,300
Jan 8, 20251.24001.25001.21001.25001.250041,100
Jan 7, 20251.28001.28001.25001.25001.250022,400
Jan 6, 20251.37001.37001.25001.30001.300014,100
Jan 3, 20251.36001.36001.33001.34001.340012,900
Jan 2, 20251.45001.45001.35001.35001.350015,400
Dec 31, 20241.46001.46001.34001.37001.370043,200
Dec 30, 20241.30001.37001.21001.37001.370067,900
Dec 27, 20241.24001.42001.24001.39001.390057,800
Dec 24, 20241.23001.26001.23001.25001.250074,500
Dec 23, 20241.30001.30001.22001.25001.250027,700
Dec 20, 20241.38001.38001.28001.30001.300023,600
Dec 19, 20241.35001.35001.20001.35001.350064,900
Dec 18, 20241.43001.44001.32001.32001.320046,800
Dec 17, 20241.52001.53001.40001.42001.420034,600
Dec 16, 20241.65001.65001.46001.48001.480035,700
Dec 13, 20241.61001.62001.52001.62001.620023,400
Dec 12, 20241.70001.70001.60001.61001.610019,700
Dec 11, 20241.75001.75001.68001.68001.68008,400
Dec 10, 20241.75001.75001.74001.74001.7400400
Dec 9, 20241.80001.80001.75001.77001.77004,900
Dec 6, 20241.79001.85001.76001.84001.84003,500
Dec 5, 20241.78001.80001.78001.78001.78003,400
Dec 4, 20241.79001.83001.79001.81001.81003,400
Dec 3, 20241.78001.83001.75001.83001.83003,900
Dec 2, 20241.91001.91001.75001.79001.79004,500
Nov 29, 20241.90001.90001.73001.73001.73009,500
Nov 28, 20241.93001.93001.87001.89001.89009,100
Nov 27, 20241.90001.92001.87001.92001.920014,100
Nov 26, 20241.61001.89001.60001.83001.830040,600
Nov 25, 20241.58001.60001.57001.57001.57003,100
Nov 22, 20241.62001.62001.60001.60001.6000500
Nov 21, 20241.55001.60001.55001.60001.60007,700
Nov 20, 20241.64001.64001.50001.56001.560010,400
Nov 19, 20241.52001.68001.52001.64001.64007,300
Nov 18, 20241.56001.60001.55001.60001.60004,700
Nov 15, 20241.56001.56001.55001.56001.560015,600
Nov 14, 20241.52001.59001.52001.55001.550026,900
Nov 13, 20241.57001.57001.45001.51001.510038,000
Nov 12, 20241.56001.63001.56001.58001.580012,000
Nov 11, 20241.65001.65001.55001.63001.630018,800
Nov 8, 20241.64001.68001.64001.65001.65009,500
Nov 7, 20241.69001.72001.65001.65001.65003,600
Nov 6, 20241.67001.75001.62001.69001.690010,400
Nov 5, 20241.67001.70001.62001.66001.66008,200
Nov 4, 20241.69001.69001.62001.62001.62005,300
Nov 1, 20241.70001.70001.65001.65001.65003,900
Oct 31, 20241.65001.66001.61001.61001.610013,300
Oct 30, 20241.65001.65001.64001.65001.65005,400
Oct 29, 20241.67001.69001.65001.65001.65004,300
Oct 28, 20241.72001.72001.69001.69001.69001,400
Oct 25, 20241.75001.75001.70001.70001.7000500
Oct 24, 20241.71001.75001.69001.69001.69005,200
Oct 23, 20241.73001.75001.71001.71001.71007,500
Oct 22, 20241.68001.75001.68001.75001.750013,500
Oct 21, 20241.69001.69001.63001.63001.63001,400
Oct 18, 20241.68001.71001.68001.69001.69001,400
Oct 17, 20241.73001.73001.66001.67001.670013,400
Oct 16, 20241.64001.75001.60001.75001.750010,800
Oct 15, 20241.73001.75001.69001.69001.69002,500
Oct 11, 20241.69001.69001.65001.65001.65006,100
Oct 10, 20241.70001.75001.70001.70001.700016,000
Oct 9, 20241.73001.73001.73001.73001.7300200
Oct 8, 20241.73001.73001.73001.73001.7300500
Oct 7, 20241.68001.69001.68001.69001.69001,900
Oct 4, 20241.69001.74001.68001.73001.73003,500
Oct 3, 20241.73001.74001.68001.71001.71003,500
Oct 2, 20241.66001.75001.65001.75001.75005,100
Oct 1, 20241.78001.78001.75001.75001.75004,900
Sep 30, 20241.78001.79001.75001.75001.75007,900
Sep 27, 20241.82001.82001.75001.75001.75002,400
Sep 26, 20241.81001.81001.78001.81001.81003,400
Sep 25, 20241.82001.82001.82001.82001.82001,900
Sep 24, 20241.84001.88001.81001.81001.810016,900
Sep 23, 20241.80001.80001.80001.80001.80001,300
Sep 20, 20241.88001.88001.78001.82001.82001,700
Sep 19, 20241.85001.90001.78001.90001.90006,600
Sep 18, 20241.85001.85001.85001.85001.8500700
Sep 17, 20241.85001.85001.85001.85001.85001,100
Sep 16, 20241.92001.92001.85001.87001.87005,800
Sep 13, 20241.95001.95001.92001.92001.92003,000
Sep 12, 20241.92001.92001.85001.92001.92004,800
Sep 11, 20241.90001.97001.90001.90001.90001,400
Sep 10, 20241.90001.90001.90001.90001.9000-
Sep 9, 20241.90001.90001.90001.90001.9000100
Sep 6, 20241.90001.90001.90001.90001.90004,500
Sep 5, 20241.90001.90001.90001.90001.9000100
Sep 4, 20241.93001.93001.90001.90001.9000200
Sep 3, 20241.87001.93001.87001.90001.90004,500
Aug 30, 20241.86001.86001.86001.86001.8600-
Aug 29, 20241.86001.86001.86001.86001.86001,100
Aug 28, 20241.87001.92001.85001.85001.850028,000
Aug 27, 20241.89001.89001.89001.89001.8900300
Aug 26, 20241.84001.90001.84001.88001.88003,800
Aug 23, 20241.85001.90001.83001.87001.870010,100
Aug 22, 20241.87001.88001.87001.87001.87009,000
Aug 21, 20241.88001.89001.87001.87001.87006,800
Aug 20, 20241.87001.92001.87001.92001.9200600
Aug 19, 20241.87001.92001.87001.87001.87005,300
Aug 16, 20241.95001.95001.95001.95001.95001,100
Aug 15, 20241.85001.85001.85001.85001.8500200
Aug 14, 20241.86001.91001.86001.91001.9100900
Aug 13, 20241.91001.95001.80001.93001.930016,900
Aug 12, 20241.94001.95001.94001.95001.9500700
Aug 9, 20241.92002.04001.91001.92001.92009,800
Aug 8, 20241.91001.91001.91001.91001.9100-
Aug 7, 20241.93001.93001.91001.91001.91004,600
Aug 6, 20241.91001.93001.91001.92001.92003,100
Aug 2, 20242.00002.00001.93001.93001.93001,000
Aug 1, 20242.05002.05002.01002.01002.01001,000
Jul 31, 20242.00002.04002.00002.01002.01007,000
Jul 30, 20241.95002.00001.95002.00002.000011,100
Jul 29, 20241.93002.00001.86001.97001.970014,500
Jul 26, 20241.99002.05001.99002.00002.00004,200
Jul 25, 20242.00002.00001.90001.95001.95002,000
Jul 24, 20241.95002.00001.86001.99001.990016,800
Jul 23, 20241.94001.95001.94001.94001.94004,800
Jul 22, 20241.93001.95001.90001.95001.95003,000
Jul 19, 20241.95001.95001.95001.95001.9500400
Jul 18, 20241.98001.98001.95001.95001.95006,000
Jul 17, 20241.96001.97001.96001.96001.96003,900
Jul 16, 20241.94001.97001.94001.94001.94001,400
Jul 15, 20241.96001.96001.90001.95001.950023,000
Jul 12, 20242.02002.03001.90001.98001.980019,200
Jul 11, 20242.05002.05002.03002.04002.04001,100
Jul 10, 20242.08002.08002.04002.04002.04002,800
Jul 9, 20242.07002.07002.02002.02002.0200700
Jul 8, 20242.05002.08002.01002.01002.01003,800
Jul 5, 20242.04002.10002.04002.05002.05004,200
Jul 4, 20242.13002.13002.06002.08002.08006,100
Jul 3, 20242.05002.14001.95002.05002.050013,000
Jul 2, 20241.98002.08001.94002.08002.08007,200
Jun 28, 20242.05002.05002.05002.05002.0500800
Jun 27, 20242.04002.04002.00002.00002.00006,400
Jun 26, 20242.11002.15002.02002.02002.02007,900
Jun 25, 20242.11002.13002.11002.13002.13001,700
Jun 24, 20242.11002.11002.11002.11002.11002,700
Jun 21, 20242.09002.10002.09002.10002.10001,600
Jun 20, 20242.15002.18002.08002.08002.08008,400
Jun 19, 20242.18002.18002.15002.15002.15004,000
Jun 18, 20242.12002.15002.06002.15002.150011,300
Jun 17, 20242.07002.12002.01002.12002.120012,400
Jun 14, 20242.34002.34001.94002.05002.050046,200
Jun 13, 20242.45002.45002.20002.24002.240012,100
Jun 12, 20242.41002.48002.25002.37002.37009,000
Jun 11, 20242.40002.42002.40002.42002.4200300
Jun 10, 20242.34002.49002.34002.46002.46006,800
Jun 7, 20242.43002.45002.36002.37002.37002,400
Jun 6, 20242.47002.47002.41002.41002.41001,300
Jun 5, 20242.45002.45002.45002.45002.4500200
Jun 4, 20242.45002.45002.40002.40002.40003,100
Jun 3, 20242.45002.45002.41002.41002.41001,900
May 31, 20242.47002.47002.47002.47002.4700100
May 30, 20242.51002.51002.47002.47002.47001,500
May 29, 20242.41002.54002.40002.45002.45004,200
May 28, 20242.48002.48002.47002.47002.4700600
May 27, 20242.50002.50002.49002.49002.49003,200
May 24, 20242.45002.45002.45002.45002.4500-
May 23, 20242.42002.45002.42002.45002.4500200
May 22, 20242.45002.45002.42002.42002.4200900
May 21, 20242.43002.48002.43002.47002.47001,100
May 17, 20242.48002.48002.45002.45002.4500900
May 16, 20242.47002.49002.47002.48002.48002,300
May 15, 20242.43002.43002.41002.41002.4100300
May 14, 20242.48002.48002.43002.43002.43001,600
May 13, 20242.48002.48002.43002.48002.48001,400
May 10, 20242.43002.49002.43002.46002.46002,600
May 9, 20242.42002.42002.42002.42002.4200-
May 8, 20242.42002.42002.42002.42002.4200500
May 7, 20242.53002.53002.42002.44002.44001,800
May 6, 20242.56002.56002.43002.52002.520012,500
May 3, 20242.55002.58002.47002.50002.500010,000
May 2, 20242.55002.60002.51002.52002.52007,000
May 1, 20242.49002.49002.47002.47002.47002,300
Apr 30, 20242.49002.56002.49002.54002.540021,200
Apr 29, 20242.50002.53002.42002.47002.470023,000
Apr 26, 20242.40002.50002.39002.50002.50005,800
Apr 25, 20242.44002.52002.39002.39002.390019,200
Apr 24, 20242.40002.42002.40002.41002.41001,400
Apr 23, 20242.36002.43002.36002.36002.36006,900
Apr 22, 20242.43002.43002.42002.42002.42001,000
Apr 19, 20242.41002.43002.41002.43002.43001,800
Apr 18, 20242.39002.49002.31002.32002.32006,700
Apr 17, 20242.40002.40002.40002.40002.4000400
Apr 16, 20242.28002.28002.28002.28002.2800-
Apr 15, 20242.49002.49002.25002.28002.280015,500
Apr 12, 20242.48002.48002.48002.48002.4800-
Apr 11, 20242.48002.48002.48002.48002.4800100
Apr 10, 20242.46002.46002.46002.46002.4600100
Apr 9, 20242.39002.52002.39002.40002.400026,400
Apr 8, 20242.29002.42002.29002.41002.410021,200
Apr 5, 20242.26002.30002.25002.26002.26007,200
Apr 4, 20242.30002.30002.26002.26002.26007,700
Apr 3, 20242.30002.30002.30002.30002.3000200
Apr 2, 20242.31002.34002.30002.34002.34005,000
Apr 1, 20242.30002.34002.30002.31002.31001,300
Mar 28, 20242.30002.32002.30002.32002.32001,100
Mar 27, 20242.41002.41002.30002.30002.30005,800
Mar 26, 20242.45002.45002.36002.40002.40002,000
Mar 25, 20242.45002.45002.43002.43002.43001,900
Mar 22, 20242.45002.45002.45002.45002.4500600
Mar 21, 20242.59002.59002.41002.41002.41008,200
Mar 20, 20242.57002.60002.56002.60002.60001,800
Mar 19, 20242.61002.61002.61002.61002.61001,400
Mar 18, 20242.62002.62002.55002.62002.620011,700
Mar 15, 20242.47002.72002.45002.60002.600023,300
Mar 14, 20242.38002.47002.38002.47002.470035,400
Mar 13, 20242.31002.40002.31002.39002.390022,400
Mar 12, 20242.32002.33002.30002.33002.33002,000
Mar 11, 20242.23002.33002.23002.33002.33005,700
Mar 8, 20242.28002.28002.22002.26002.26008,300
Mar 7, 20242.26002.31002.26002.31002.31003,700
Mar 6, 20242.30002.31002.25002.25002.25005,900
Mar 5, 20242.30002.30002.30002.30002.30001,200
Mar 4, 20242.28002.40002.28002.33002.33004,300

Related Tickers

1KO.MI Coca-Cola Co
68.12
+0.28%
 
NICL.L Nichols plc
1,295.00
-0.38%
 
MNST.VI Monster Beverage Corporation
52.39
-0.76%
 
YERB-U.V Yerbaé Brands Corp.
0.1350
0.00%
 
CLEO.JK PT Sariguna Primatirta Tbk
1,320.00
+0.38%
 
PEP.HA PepsiCo Inc
147.88
+0.64%
 
2460.HK China Resources Beverage (Holdings) Company Limited
13.480
+3.37%
 
CCC3.DE The Coca-Cola Company
68.25
+0.35%
 
FIZZ National Beverage Corp.
40.41
+1.46%
 
FLOW.TO Flow Beverage Corp.
0.1300
-7.14%