GURU Organic Energy Corp. (GURU.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
GURU.TO Historical Return
If you invested $1000 in GURU Organic Energy Corp. (GURU.TO) since IPO date, it would be worth $444.44 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $228.64, while $1000 invested 1 year ago would be worth $2,043.01. This corresponds to total returns of -55.56%, -77.14%, 104.3%, respectively, with annualized returns of -13.15%, -25.56%, 104.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
GURU.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.81 | 3.78 | 3.78 | 3.86 | 3.75 | 3,539 |
| July 30, 2026 | 4 | 3.9 | 3.9 | 4 | 3.9 | 4,554 |
| July 29, 2026 | 3.86 | 3.99 | 3.99 | 4 | 3.66 | 29,283 |
| July 28, 2026 | 3.83 | 3.63 | 3.63 | 3.83 | 3.55 | 7,854 |
| July 27, 2026 | 3.64 | 3.76 | 3.76 | 3.76 | 3.6 | 8,357 |
| July 23, 2026 | 3.4 | 3.38 | 3.38 | 3.48 | 3.33 | 6,699 |
| July 22, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 142 |
| July 21, 2026 | 3.46 | 3.4 | 3.4 | 3.51 | 3.25 | 10,456 |
| July 20, 2026 | 3.48 | 3.52 | 3.52 | 3.6 | 3.46 | 6,262 |
| July 17, 2026 | 3.5 | 3.48 | 3.48 | 3.75 | 3.48 | 6,112 |
| July 16, 2026 | 3.65 | 3.6 | 3.6 | 3.65 | 3.52 | 2,374 |
| July 15, 2026 | 3.6 | 3.58 | 3.58 | 3.63 | 3.53 | 4,437 |
| July 14, 2026 | 3.61 | 3.55 | 3.55 | 3.62 | 3.55 | 2,021 |
| July 13, 2026 | 3.69 | 3.63 | 3.63 | 3.74 | 3.57 | 7,397 |
| July 10, 2026 | 3.6 | 3.71 | 3.71 | 3.71 | 3.49 | 9,378 |
| July 09, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 6 |
| July 08, 2026 | 3.6 | 3.69 | 3.69 | 3.69 | 3.54 | 7,026 |
| July 07, 2026 | 3.6 | 3.6 | 3.6 | 3.65 | 3.59 | 3,856 |
| July 06, 2026 | 3.75 | 3.6 | 3.6 | 3.75 | 3.6 | 3,492 |
| July 03, 2026 | 3.67 | 3.65 | 3.65 | 3.68 | 3.65 | 2,494 |
| July 02, 2026 | 3.52 | 3.68 | 3.68 | 3.71 | 3.52 | 4,944 |
| June 30, 2026 | 3.63 | 3.58 | 3.58 | 3.66 | 3.56 | 14,437 |
| June 29, 2026 | 3.75 | 3.7 | 3.7 | 3.75 | 3.61 | 2,692 |
| June 26, 2026 | 3.8 | 3.74 | 3.74 | 3.85 | 3.74 | 3,113 |
| June 25, 2026 | 3.76 | 3.73 | 3.73 | 3.79 | 3.72 | 2,659 |
| June 24, 2026 | 3.7 | 3.85 | 3.85 | 3.85 | 3.62 | 11,691 |
| June 23, 2026 | 3.75 | 3.67 | 3.67 | 3.77 | 3.65 | 4,066 |
| June 22, 2026 | 3.81 | 3.79 | 3.79 | 3.93 | 3.69 | 5,815 |
| June 19, 2026 | 3.88 | 3.8 | 3.8 | 3.88 | 3.75 | 8,664 |
| June 18, 2026 | 3.88 | 3.91 | 3.91 | 4.1 | 3.88 | 2,714 |
| June 17, 2026 | 3.95 | 3.89 | 3.89 | 4.21 | 3.88 | 10,644 |
| June 16, 2026 | 4.06 | 3.95 | 3.95 | 4.2 | 3.7 | 15,658 |
| June 15, 2026 | 4.51 | 4.18 | 4.18 | 4.51 | 4.08 | 8,988 |
| June 12, 2026 | 4.55 | 4.38 | 4.38 | 4.55 | 4.01 | 8,446 |
| June 11, 2026 | 5 | 4.75 | 4.75 | 5 | 4.56 | 16,186 |
| June 10, 2026 | 4.74 | 4.74 | 4.74 | 4.75 | 4.5 | 7,962 |
| June 09, 2026 | 3.85 | 4.71 | 4.71 | 4.8 | 3.85 | 41,240 |
| June 08, 2026 | 3.54 | 3.74 | 3.74 | 3.74 | 3.5 | 5,549 |
| June 05, 2026 | 3.77 | 3.56 | 3.56 | 3.77 | 3.43 | 8,146 |
| June 04, 2026 | 3.4 | 3.52 | 3.52 | 3.55 | 3.4 | 8,153 |
| June 03, 2026 | 3.45 | 3.54 | 3.54 | 3.54 | 3.45 | 972 |
| June 02, 2026 | 3.56 | 3.48 | 3.48 | 3.56 | 3.48 | 4,404 |
| June 01, 2026 | 3.74 | 3.57 | 3.57 | 3.74 | 3.52 | 7,968 |
| May 29, 2026 | 3.26 | 3.64 | 3.64 | 3.64 | 3.26 | 24,837 |
| May 28, 2026 | 3.41 | 3.4 | 3.4 | 3.49 | 3.4 | 3,272 |
| May 27, 2026 | 3.51 | 3.38 | 3.38 | 3.51 | 3.38 | 9,642 |
| May 26, 2026 | 3.57 | 3.51 | 3.51 | 3.59 | 3.5 | 3,313 |
| May 25, 2026 | 3.46 | 3.64 | 3.64 | 3.64 | 3.06 | 11,856 |
| May 22, 2026 | 3.79 | 3.61 | 3.61 | 3.79 | 3.57 | 5,902 |
| May 21, 2026 | 3.86 | 3.61 | 3.61 | 3.86 | 3.55 | 6,065 |
| May 20, 2026 | 3.66 | 3.51 | 3.51 | 3.66 | 3.5 | 3,152 |
| May 19, 2026 | 3.7 | 3.65 | 3.65 | 3.8 | 3.65 | 4,174 |
| May 15, 2026 | 3.7 | 3.73 | 3.73 | 3.73 | 3.69 | 5,478 |
| May 14, 2026 | 3.64 | 3.66 | 3.66 | 3.74 | 3.64 | 22,287 |
| May 13, 2026 | 3.52 | 3.58 | 3.58 | 3.58 | 3.46 | 6,946 |
| May 12, 2026 | 3.47 | 3.54 | 3.54 | 3.56 | 3.47 | 1,212 |
| May 11, 2026 | 3.8 | 3.72 | 3.72 | 3.86 | 3.72 | 18,563 |
| May 08, 2026 | 3.63 | 3.89 | 3.89 | 3.9 | 3.5 | 15,545 |
| May 07, 2026 | 3.66 | 3.69 | 3.69 | 3.73 | 3.66 | 9,226 |
| May 06, 2026 | 4.33 | 3.79 | 3.79 | 4.33 | 3.78 | 9,167 |
AD
