GURU Organic Energy Corp GURU
TSX · Canada · Consumer Non-Durables
CAD 2.98+0.07 (+2.41%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.98 | +2.41% | CAD 2.91 | CAD 2.98 | CAD 2.74 | 12.89K |
| 2026-09-30 | CAD 2.91 | -2.68% | CAD 3.01 | CAD 3.01 | CAD 2.91 | 2.80K |
| 2026-09-29 | CAD 2.99 | +1.70% | CAD 2.99 | CAD 3.03 | CAD 2.89 | 6.50K |
| 2026-09-28 | CAD 2.94 | +1.73% | CAD 2.93 | CAD 3.00 | CAD 2.86 | 7.90K |
| 2026-09-25 | CAD 2.89 | -4.30% | CAD 2.96 | CAD 2.96 | CAD 2.69 | 36.90K |
| 2026-09-24 | CAD 3.02 | 0.00% | CAD 3.13 | CAD 3.13 | CAD 2.95 | 7.60K |
| 2026-09-23 | CAD 3.02 | -3.82% | CAD 3.09 | CAD 3.09 | CAD 2.98 | 13.60K |
| 2026-09-22 | CAD 3.14 | +0.32% | CAD 3.07 | CAD 3.14 | CAD 3.02 | 7.90K |
| 2026-09-21 | CAD 3.13 | -1.26% | CAD 3.13 | CAD 3.14 | CAD 2.91 | 14.40K |
| 2026-09-18 | CAD 3.17 | +2.26% | CAD 3.11 | CAD 3.17 | CAD 3.02 | 10.00K |
| 2026-09-17 | CAD 3.10 | -2.82% | CAD 3.21 | CAD 3.22 | CAD 3.00 | 14.00K |
| 2026-09-16 | CAD 3.19 | -6.18% | CAD 3.36 | CAD 3.40 | CAD 3.04 | 33.70K |
| 2026-09-15 | CAD 3.40 | -0.58% | CAD 3.50 | CAD 3.59 | CAD 3.40 | 1.30K |
| 2026-09-14 | CAD 3.42 | +2.70% | CAD 3.31 | CAD 3.57 | CAD 3.31 | 4.60K |
| 2026-09-11 | CAD 3.33 | -3.48% | CAD 3.56 | CAD 3.56 | CAD 3.30 | 13.80K |
| 2026-09-10 | CAD 3.45 | -8.73% | CAD 3.78 | CAD 3.79 | CAD 3.45 | 9.20K |
| 2026-09-09 | CAD 3.78 | +2.16% | CAD 3.70 | CAD 3.78 | CAD 3.64 | 1.80K |
| 2026-09-08 | CAD 3.70 | +5.71% | CAD 3.78 | CAD 3.78 | CAD 3.60 | 8.30K |
| 2026-09-04 | CAD 3.50 | -8.14% | CAD 3.85 | CAD 3.99 | CAD 3.50 | 8.90K |
| 2026-09-03 | CAD 3.81 | +7.32% | CAD 3.63 | CAD 4.00 | CAD 3.63 | 14.30K |
| 2026-09-02 | CAD 3.55 | -3.79% | CAD 3.69 | CAD 3.70 | CAD 3.55 | 1.10K |
| 2026-09-01 | CAD 3.69 | -0.27% | CAD 3.68 | CAD 3.71 | CAD 3.45 | 16.50K |
| 2026-08-31 | CAD 3.70 | +1.65% | CAD 3.65 | CAD 3.71 | CAD 3.61 | 12.90K |
| 2026-08-28 | CAD 3.64 | -1.62% | CAD 3.75 | CAD 3.75 | CAD 3.63 | 1.90K |
| 2026-08-27 | CAD 3.70 | +0.54% | CAD 3.72 | CAD 3.72 | CAD 3.70 | 200 |
| 2026-08-26 | CAD 3.68 | +0.27% | CAD 3.75 | CAD 3.75 | CAD 3.68 | 1.30K |
| 2026-08-25 | CAD 3.67 | -1.08% | CAD 3.65 | CAD 3.70 | CAD 3.65 | 1.30K |
| 2026-08-24 | CAD 3.71 | +0.27% | CAD 3.79 | CAD 3.80 | CAD 3.71 | 2.60K |
| 2026-08-21 | CAD 3.70 | +0.27% | CAD 3.75 | CAD 3.76 | CAD 3.70 | 1.40K |
| 2026-08-20 | CAD 3.69 | +2.50% | CAD 3.65 | CAD 3.70 | CAD 3.65 | 4.80K |
| 2026-08-19 | CAD 3.60 | -0.28% | CAD 3.63 | CAD 3.73 | CAD 3.60 | 7.30K |
| 2026-08-18 | CAD 3.61 | +0.28% | CAD 3.75 | CAD 3.75 | CAD 3.50 | 19.10K |
| 2026-08-17 | CAD 3.60 | -1.37% | CAD 3.69 | CAD 3.74 | CAD 3.60 | 3.90K |
| 2026-08-14 | CAD 3.65 | -0.27% | CAD 3.68 | CAD 3.71 | CAD 3.62 | 2.70K |
| 2026-08-13 | CAD 3.66 | +1.67% | CAD 3.70 | CAD 3.70 | CAD 3.66 | 1.20K |
| 2026-08-12 | CAD 3.60 | -4.00% | CAD 3.72 | CAD 3.72 | CAD 3.59 | 1.80K |
| 2026-08-11 | CAD 3.75 | -0.27% | CAD 3.70 | CAD 3.80 | CAD 3.70 | 1.70K |
| 2026-08-10 | CAD 3.76 | +0.27% | CAD 3.75 | CAD 3.89 | CAD 3.70 | 2.50K |
| 2026-08-07 | CAD 3.75 | 0.00% | CAD 3.82 | CAD 3.85 | CAD 3.71 | 1.10K |
| 2026-08-06 | CAD 3.75 | 0.00% | CAD 3.74 | CAD 3.78 | CAD 3.70 | 1.80K |
| 2026-08-05 | CAD 3.75 | -2.09% | CAD 3.83 | CAD 3.98 | CAD 3.72 | 2.60K |
| 2026-08-04 | CAD 3.83 | +1.32% | CAD 3.78 | CAD 3.88 | CAD 3.50 | 11.90K |
| 2026-07-31 | CAD 3.78 | -3.08% | CAD 3.81 | CAD 3.86 | CAD 3.75 | 3.50K |
| 2026-07-30 | CAD 3.90 | -2.26% | CAD 4.00 | CAD 4.00 | CAD 3.90 | 4.60K |
| 2026-07-29 | CAD 3.99 | +10.07% | CAD 3.86 | CAD 4.00 | CAD 3.66 | 29.30K |
| 2026-07-28 | CAD 3.63 | -3.59% | CAD 3.83 | CAD 3.83 | CAD 3.55 | 7.90K |
| 2026-07-27 | CAD 3.76 | +9.30% | CAD 3.64 | CAD 3.76 | CAD 3.60 | 8.40K |
| 2026-07-24 | CAD 3.44 | +1.78% | CAD 3.31 | CAD 3.60 | CAD 3.25 | 22.80K |
| 2026-07-23 | CAD 3.38 | -2.59% | CAD 3.40 | CAD 3.48 | CAD 3.33 | 6.70K |
| 2026-07-22 | CAD 3.47 | +2.06% | CAD 3.47 | CAD 3.47 | CAD 3.47 | 100 |
| 2026-07-21 | CAD 3.40 | -3.41% | CAD 3.46 | CAD 3.51 | CAD 3.25 | 10.50K |
| 2026-07-20 | CAD 3.52 | +1.15% | CAD 3.48 | CAD 3.60 | CAD 3.46 | 6.30K |
| 2026-07-17 | CAD 3.48 | -3.33% | CAD 3.50 | CAD 3.75 | CAD 3.48 | 6.10K |
| 2026-07-16 | CAD 3.60 | +0.56% | CAD 3.65 | CAD 3.65 | CAD 3.52 | 2.40K |
| 2026-07-15 | CAD 3.58 | +0.85% | CAD 3.60 | CAD 3.63 | CAD 3.53 | 4.40K |
| 2026-07-14 | CAD 3.55 | -2.20% | CAD 3.61 | CAD 3.62 | CAD 3.55 | 2.00K |
| 2026-07-13 | CAD 3.63 | -2.16% | CAD 3.69 | CAD 3.74 | CAD 3.57 | 7.40K |
| 2026-07-10 | CAD 3.71 | +0.54% | CAD 3.60 | CAD 3.71 | CAD 3.49 | 9.40K |
| 2026-07-09 | CAD 3.69 | 0.00% | CAD 3.69 | CAD 3.69 | CAD 3.69 | 0 |
| 2026-07-08 | CAD 3.69 | +2.50% | CAD 3.60 | CAD 3.69 | CAD 3.54 | 7.00K |
| 2026-07-07 | CAD 3.60 | 0.00% | CAD 3.60 | CAD 3.65 | CAD 3.59 | 3.90K |
| 2026-07-06 | CAD 3.60 | -1.37% | CAD 3.75 | CAD 3.75 | CAD 3.60 | 3.50K |
| 2026-07-03 | CAD 3.65 | -0.82% | CAD 3.67 | CAD 3.68 | CAD 3.65 | 2.50K |
| 2026-07-02 | CAD 3.68 | +2.79% | CAD 3.52 | CAD 3.71 | CAD 3.52 | 4.90K |
| 2026-06-30 | CAD 3.58 | -3.24% | CAD 3.63 | CAD 3.66 | CAD 3.56 | 14.40K |
| 2026-06-29 | CAD 3.70 | -1.07% | CAD 3.75 | CAD 3.75 | CAD 3.61 | 2.70K |
| 2026-06-26 | CAD 3.74 | +0.27% | CAD 3.80 | CAD 3.85 | CAD 3.74 | 3.10K |
| 2026-06-25 | CAD 3.73 | -3.12% | CAD 3.76 | CAD 3.79 | CAD 3.72 | 2.70K |
| 2026-06-24 | CAD 3.85 | +4.90% | CAD 3.70 | CAD 3.85 | CAD 3.62 | 11.70K |
| 2026-06-23 | CAD 3.67 | -3.17% | CAD 3.75 | CAD 3.77 | CAD 3.65 | 4.10K |
| 2026-06-22 | CAD 3.79 | -0.26% | CAD 3.81 | CAD 3.93 | CAD 3.69 | 5.80K |
| 2026-06-19 | CAD 3.80 | -2.81% | CAD 3.88 | CAD 3.88 | CAD 3.75 | 8.70K |
| 2026-06-18 | CAD 3.91 | +0.51% | CAD 3.88 | CAD 4.10 | CAD 3.88 | 2.70K |
| 2026-06-17 | CAD 3.89 | -1.52% | CAD 3.95 | CAD 4.21 | CAD 3.88 | 10.60K |
| 2026-06-16 | CAD 3.95 | -5.50% | CAD 4.06 | CAD 4.20 | CAD 3.70 | 15.70K |
| 2026-06-15 | CAD 4.18 | -4.57% | CAD 4.51 | CAD 4.51 | CAD 4.08 | 9.00K |
| 2026-06-12 | CAD 4.38 | -4.16% | CAD 4.55 | CAD 4.55 | CAD 4.01 | 8.40K |
| 2026-06-11 | CAD 4.57 | -3.59% | CAD 5.00 | CAD 5.00 | CAD 4.56 | 16.20K |
| 2026-06-10 | CAD 4.74 | +0.64% | CAD 4.74 | CAD 4.75 | CAD 4.50 | 8.00K |
| 2026-06-09 | CAD 4.71 | +25.94% | CAD 3.85 | CAD 4.80 | CAD 3.85 | 41.20K |
| 2026-06-08 | CAD 3.74 | +5.06% | CAD 3.54 | CAD 3.74 | CAD 3.50 | 5.50K |
| 2026-06-05 | CAD 3.56 | +1.14% | CAD 3.77 | CAD 3.77 | CAD 3.43 | 8.10K |
| 2026-06-04 | CAD 3.52 | -0.56% | CAD 3.40 | CAD 3.55 | CAD 3.40 | 8.20K |
| 2026-06-03 | CAD 3.54 | +1.72% | CAD 3.45 | CAD 3.54 | CAD 3.45 | 1.00K |
| 2026-06-02 | CAD 3.48 | -2.52% | CAD 3.56 | CAD 3.56 | CAD 3.48 | 4.40K |
| 2026-06-01 | CAD 3.57 | -1.92% | CAD 3.74 | CAD 3.74 | CAD 3.52 | 8.00K |
| 2026-05-29 | CAD 3.64 | +7.06% | CAD 3.26 | CAD 3.64 | CAD 3.26 | 24.80K |
| 2026-05-28 | CAD 3.40 | +0.59% | CAD 3.41 | CAD 3.49 | CAD 3.40 | 3.30K |
| 2026-05-27 | CAD 3.38 | -3.70% | CAD 3.51 | CAD 3.51 | CAD 3.38 | 9.60K |
| 2026-05-26 | CAD 3.51 | -3.57% | CAD 3.57 | CAD 3.59 | CAD 3.50 | 3.50K |