Organto Foods Incorporated historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.700	0.700	0.700	0.700	0.700	320
2023-06-29	0.750	0.750	0.700	0.700	0.700	6,850
2023-06-28	0.750	0.750	0.700	0.750	0.750	13,300
2023-06-27	0.650	0.700	0.650	0.700	0.700	13,420
2023-06-26	0.650	0.700	0.650	0.700	0.700	1,970
2023-06-23	0.600	0.650	0.600	0.650	0.650	19,100
2023-06-22	0.650	0.650	0.600	0.600	0.600	1,929
2023-06-21	0.650	0.650	0.600	0.600	0.600	13,200
2023-06-20	0.600	0.650	0.600	0.650	0.650	46,800
2023-06-19	0.600	0.600	0.600	0.600	0.600	1,920
2023-06-16	0.550	0.600	0.550	0.600	0.600	37,570
2023-06-15	0.600	0.600	0.550	0.550	0.550	92,630
2023-06-14	0.600	0.600	0.600	0.600	0.600	2,069
2023-06-13	0.600	0.600	0.600	0.600	0.600	3,952
2023-06-12	0.700	0.700	0.650	0.650	0.650	13,455
2023-06-09	0.700	0.750	0.700	0.700	0.700	9,607
2023-06-08	0.800	0.850	0.750	0.750	0.750	4,747
2023-06-07	0.800	0.850	0.800	0.850	0.850	3,200
2023-06-06	0.850	0.850	0.850	0.850	0.850	440
2023-06-05	0.850	0.850	0.850	0.850	0.850	1,100
2023-05-29	0.900	0.900	0.900	0.900	0.900	505
2023-05-26	0.900	0.900	0.900	0.900	0.900	500
2023-05-25	0.900	0.900	0.900	0.900	0.900	1,270
2023-05-24	0.900	0.900	0.900	0.900	0.900	1,104
2023-05-23	0.850	0.850	0.850	0.850	0.850	2,240
2023-05-19	0.900	0.900	0.900	0.900	0.900	400
2023-05-18	0.850	0.900	0.850	0.900	0.900	8,101
2023-05-17	0.950	0.950	0.900	0.900	0.900	36,347
2023-05-16	1.000	1.000	0.900	1.000	1.000	62,500
2023-05-15	0.900	0.900	0.900	0.900	0.900	400
2023-05-12	1.050	1.050	1.000	1.000	1.000	2,020
2023-05-11	1.050	1.050	1.050	1.050	1.050	450
2023-05-10	0.950	1.100	0.900	1.050	1.050	13,940
2023-05-09	0.950	0.950	0.900	0.950	0.950	2,120
2023-05-08	1.000	1.050	0.950	1.050	1.050	1,300
2023-05-05	1.100	1.100	0.900	0.950	0.950	17,620
2023-05-04	1.050	1.050	1.050	1.050	1.050	400
2023-05-03	0.950	1.050	0.950	1.050	1.050	1,400
2023-05-02	1.200	1.200	1.000	1.000	1.000	9,900
2023-05-01	1.050	1.150	1.050	1.150	1.150	3,770
2023-04-28	1.000	1.100	1.000	1.050	1.050	3,738
2023-04-27	1.100	1.100	1.000	1.000	1.000	3,290
2023-04-25	1.200	1.200	1.100	1.100	1.100	6,360
2023-04-21	1.150	1.300	1.150	1.200	1.200	14,980
2023-04-17	1.050	1.200	1.050	1.200	1.200	3,370
2023-04-14	1.150	1.150	1.050	1.050	1.050	1,870
2023-04-13	1.150	1.150	1.050	1.100	1.100	10,665
2023-04-12	1.150	1.150	1.150	1.150	1.150	865
2023-04-11	1.300	1.300	1.100	1.200	1.200	7,052
2023-04-10	1.300	1.300	1.300	1.300	1.300	100
2023-04-06	1.350	1.350	1.350	1.350	1.350	1,000
2023-04-05	1.400	1.400	1.250	1.250	1.250	2,000
2023-04-04	1.300	1.450	1.300	1.450	1.450	8,040
2023-04-03	1.400	1.500	1.400	1.500	1.500	2,250
2023-03-31	1.250	1.500	1.250	1.450	1.450	17,665
2023-03-30	1.250	1.300	1.250	1.300	1.300	2,374
2023-03-29	1.300	1.300	1.250	1.250	1.250	1,868
2023-03-28	1.150	1.300	1.150	1.250	1.250	9,870
2023-03-27	1.200	1.250	1.100	1.250	1.250	9,570
2023-03-24	1.200	1.200	1.200	1.200	1.200	3,400

← NewerPage 11 of 17 · 997 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.