GURU Organic Energy Corp. (GURU.TO) TSX
3.48
-0.09(-2.52%)
Currency In CAD
- 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 $407.02 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $217.23, while $1000 invested 1 year ago would be worth $1,933.33. This corresponds to total returns of -59.3%, -78.28%, 93.33%, respectively, with annualized returns of -14.87%, -26.3%, 93.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
GURU.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 3.84 | 3.99 | 3.99 | 3.99 | 3.79 | 11,632 |
| May 04, 2026 | 4.49 | 3.95 | 3.95 | 4.49 | 3.9 | 5,108 |
| May 01, 2026 | 4 | 4 | 4 | 4.01 | 3.89 | 10,634 |
| April 30, 2026 | 4.63 | 4 | 4 | 4.63 | 3.61 | 21,379 |
| April 29, 2026 | 4.46 | 4.08 | 4.08 | 4.46 | 4 | 17,125 |
| April 28, 2026 | 4.55 | 4.45 | 4.45 | 4.55 | 4.45 | 3,849 |
| April 27, 2026 | 4.6 | 4.5 | 4.5 | 4.61 | 4.49 | 3,145 |
| April 24, 2026 | 4.6 | 4.52 | 4.52 | 4.6 | 4.36 | 4,794 |
| April 23, 2026 | 4.52 | 4.39 | 4.39 | 4.52 | 4.3 | 11,895 |
| April 22, 2026 | 4.5 | 4.52 | 4.52 | 4.6 | 4.41 | 8,772 |
| April 21, 2026 | 4.4 | 4.5 | 4.5 | 4.64 | 4.4 | 1,238 |
| April 20, 2026 | 4.39 | 4.63 | 4.63 | 4.7 | 4.39 | 9,957 |
| April 17, 2026 | 4.53 | 4.4 | 4.4 | 4.6 | 4.3 | 7,408 |
| April 16, 2026 | 4.52 | 4.5 | 4.5 | 4.58 | 4.5 | 2,037 |
| April 15, 2026 | 4.6 | 4.55 | 4.55 | 4.65 | 4.55 | 1,971 |
| April 14, 2026 | 4.6 | 4.6 | 4.6 | 4.7 | 4.6 | 5,815 |
| April 13, 2026 | 4.5 | 4.62 | 4.62 | 4.67 | 4.5 | 1,432 |
| April 10, 2026 | 4.75 | 4.52 | 4.52 | 4.75 | 4.52 | 4,570 |
| April 09, 2026 | 4.61 | 4.68 | 4.68 | 4.68 | 4.61 | 2,086 |
| April 08, 2026 | 4.8 | 4.66 | 4.66 | 4.8 | 4.66 | 2,702 |
| April 07, 2026 | 4.67 | 4.75 | 4.75 | 4.75 | 4.67 | 1,000 |
| April 06, 2026 | 4.82 | 4.85 | 4.85 | 4.85 | 4.72 | 2,479 |
| April 02, 2026 | 4.51 | 4.61 | 4.61 | 4.72 | 4.51 | 4,011 |
| April 01, 2026 | 4.74 | 4.8 | 4.8 | 4.86 | 4.74 | 3,331 |
| March 31, 2026 | 4.7 | 4.71 | 4.71 | 4.79 | 4.69 | 3,344 |
| March 30, 2026 | 4.63 | 4.72 | 4.72 | 4.72 | 4.54 | 3,942 |
| March 27, 2026 | 4.85 | 4.6 | 4.6 | 4.85 | 4.6 | 9,072 |
| March 26, 2026 | 4.88 | 4.89 | 4.89 | 4.89 | 4.67 | 5,736 |
| March 25, 2026 | 4.95 | 4.89 | 4.89 | 4.98 | 4.75 | 4,309 |
| March 24, 2026 | 4.76 | 4.91 | 4.91 | 4.91 | 4.76 | 1,593 |
| March 23, 2026 | 4.59 | 4.8 | 4.8 | 4.98 | 4.59 | 9,708 |
| March 20, 2026 | 4.9 | 4.78 | 4.78 | 4.9 | 4.71 | 5,117 |
| March 19, 2026 | 5.24 | 4.97 | 4.97 | 5.24 | 4.82 | 5,065 |
| March 18, 2026 | 5.1 | 5.16 | 5.16 | 5.16 | 4.9 | 3,527 |
| March 17, 2026 | 5.09 | 5 | 5 | 5.1 | 5 | 2,383 |
| March 16, 2026 | 5.38 | 5.09 | 5.09 | 5.38 | 4.98 | 7,459 |
| March 13, 2026 | 5.13 | 5.19 | 5.19 | 5.2 | 5.02 | 7,953 |
| March 12, 2026 | 5.33 | 4.91 | 4.91 | 5.6 | 4.9 | 24,245 |
| March 11, 2026 | 5.28 | 5.35 | 5.35 | 5.36 | 5.28 | 2,516 |
| March 10, 2026 | 5.03 | 5.22 | 5.22 | 5.28 | 5.03 | 1,935 |
| March 09, 2026 | 5.26 | 5.08 | 5.08 | 5.3 | 5 | 3,893 |
| March 06, 2026 | 5.76 | 5.31 | 5.31 | 5.76 | 5.27 | 9,800 |
