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 $321.64 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $169.33, while $1000 invested 1 year ago would be worth $482.46. This corresponds to total returns of -67.84%, -83.07%, -51.75%, respectively, with annualized returns of -17.3%, -29.88%, -51.75%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 2.85 | 2.82 | 2.82 | 2.85 | 2.82 | 1,250 |
| October 20, 2026 | 2.93 | 2.85 | 2.85 | 2.95 | 2.75 | 14,299 |
| October 19, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.69 | 10,200 |
| October 16, 2026 | 2.88 | 2.8 | 2.8 | 2.88 | 2.75 | 1,755 |
| October 15, 2026 | 2.92 | 2.76 | 2.76 | 2.92 | 2.7 | 2,895 |
| October 14, 2026 | 2.92 | 2.7 | 2.7 | 2.92 | 2.69 | 3,226 |
| October 13, 2026 | 2.79 | 2.8 | 2.8 | 2.8 | 2.75 | 1,570 |
| October 09, 2026 | 2.77 | 2.76 | 2.76 | 2.77 | 2.74 | 1,600 |
| October 08, 2026 | 2.67 | 2.77 | 2.77 | 2.84 | 2.67 | 8,429 |
| October 07, 2026 | 2.98 | 2.74 | 2.74 | 2.98 | 2.74 | 5,198 |
| October 06, 2026 | 2.78 | 2.83 | 2.83 | 2.87 | 2.77 | 1,977 |
| October 05, 2026 | 3 | 2.8 | 2.8 | 3 | 2.65 | 24,198 |
| October 02, 2026 | 3 | 2.95 | 2.95 | 3 | 2.95 | 2,814 |
| October 01, 2026 | 2.91 | 2.98 | 2.98 | 2.98 | 2.74 | 12,885 |
| September 30, 2026 | 3.01 | 2.91 | 2.91 | 3.01 | 2.91 | 2,750 |
| September 29, 2026 | 2.99 | 2.99 | 2.99 | 3.03 | 2.89 | 6,497 |
| September 28, 2026 | 2.93 | 2.94 | 2.94 | 3 | 2.86 | 7,916 |
| September 25, 2026 | 2.96 | 2.89 | 2.89 | 2.96 | 2.69 | 36,860 |
| September 24, 2026 | 3.13 | 3.02 | 3.02 | 3.13 | 2.95 | 7,602 |
| September 23, 2026 | 3.09 | 3.02 | 3.02 | 3.09 | 2.98 | 13,634 |
| September 22, 2026 | 3.07 | 3.14 | 3.14 | 3.14 | 3.02 | 7,854 |
| September 21, 2026 | 3.13 | 3.13 | 3.13 | 3.14 | 2.91 | 14,390 |
| September 18, 2026 | 3.11 | 3.17 | 3.17 | 3.17 | 3.02 | 10,011 |
| September 17, 2026 | 3.21 | 3.1 | 3.1 | 3.22 | 3 | 13,958 |
| September 16, 2026 | 3.36 | 3.19 | 3.19 | 3.4 | 3.04 | 33,656 |
| September 15, 2026 | 3.5 | 3.4 | 3.4 | 3.59 | 3.4 | 1,300 |
| September 11, 2026 | 3.56 | 3.33 | 3.33 | 3.56 | 3.3 | 13,770 |
| September 10, 2026 | 3.78 | 3.45 | 3.45 | 3.79 | 3.45 | 9,211 |
| September 09, 2026 | 3.7 | 3.78 | 3.78 | 3.78 | 3.64 | 1,804 |
| September 08, 2026 | 3.78 | 3.7 | 3.7 | 3.78 | 3.6 | 8,327 |
| September 04, 2026 | 3.85 | 3.5 | 3.5 | 3.99 | 3.5 | 8,910 |
| September 03, 2026 | 3.63 | 3.81 | 3.81 | 4 | 3.63 | 14,259 |
| September 02, 2026 | 3.69 | 3.55 | 3.55 | 3.7 | 3.55 | 1,147 |
| September 01, 2026 | 3.68 | 3.69 | 3.69 | 3.71 | 3.45 | 16,508 |
| August 31, 2026 | 3.65 | 3.7 | 3.7 | 3.71 | 3.61 | 12,894 |
| August 28, 2026 | 3.75 | 3.64 | 3.64 | 3.75 | 3.63 | 1,925 |
| August 27, 2026 | 3.72 | 3.7 | 3.7 | 3.72 | 3.7 | 225 |
| August 26, 2026 | 3.75 | 3.68 | 3.68 | 3.75 | 3.68 | 1,300 |
| August 25, 2026 | 3.65 | 3.67 | 3.67 | 3.7 | 3.65 | 1,331 |
| August 24, 2026 | 3.79 | 3.71 | 3.71 | 3.8 | 3.71 | 2,605 |
| August 21, 2026 | 3.75 | 3.7 | 3.7 | 3.76 | 3.7 | 1,442 |
| August 20, 2026 | 3.65 | 3.69 | 3.69 | 3.7 | 3.65 | 4,779 |
| August 19, 2026 | 3.63 | 3.6 | 3.6 | 3.74 | 3.6 | 7,330 |
| August 18, 2026 | 3.75 | 3.61 | 3.61 | 3.75 | 3.5 | 19,095 |
| August 17, 2026 | 3.69 | 3.6 | 3.6 | 3.74 | 3.6 | 3,867 |
| August 14, 2026 | 3.68 | 3.65 | 3.65 | 3.71 | 3.62 | 2,684 |
| August 13, 2026 | 3.7 | 3.66 | 3.66 | 3.7 | 3.66 | 1,212 |
| August 12, 2026 | 3.72 | 3.6 | 3.6 | 3.72 | 3.59 | 1,787 |
| August 11, 2026 | 3.75 | 3.75 | 3.75 | 3.8 | 3.75 | 1,610 |
| August 10, 2026 | 3.75 | 3.76 | 3.76 | 3.89 | 3.7 | 2,493 |
| August 07, 2026 | 3.82 | 3.75 | 3.75 | 3.85 | 3.71 | 1,056 |
| August 06, 2026 | 3.74 | 3.75 | 3.75 | 3.78 | 3.7 | 1,828 |
| August 05, 2026 | 3.83 | 3.75 | 3.75 | 3.98 | 3.72 | 2,645 |
| August 04, 2026 | 3.78 | 3.83 | 3.83 | 3.88 | 3.5 | 11,883 |
| 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 |
AD
