Organto Foods Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 1.400 | 1.550 | 1.400 | 1.550 | 1.550 | 28,192 |
| 2022-12-16 | 1.550 | 1.600 | 1.450 | 1.450 | 1.450 | 19,756 |
| 2022-12-15 | 1.350 | 1.600 | 1.350 | 1.550 | 1.550 | 71,464 |
| 2022-12-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 5,493 |
| 2022-12-12 | 1.450 | 1.450 | 1.300 | 1.350 | 1.350 | 23,139 |
| 2022-12-09 | 1.300 | 1.400 | 1.250 | 1.400 | 1.400 | 14,283 |
| 2022-12-08 | 1.300 | 1.300 | 1.250 | 1.300 | 1.300 | 12,710 |
| 2022-12-07 | 1.450 | 1.450 | 1.300 | 1.300 | 1.300 | 16,216 |
| 2022-12-06 | 1.300 | 1.550 | 1.300 | 1.500 | 1.500 | 164,675 |
| 2022-12-05 | 1.300 | 1.400 | 1.200 | 1.400 | 1.400 | 17,642 |
| 2022-12-02 | 0.950 | 1.400 | 0.900 | 1.300 | 1.300 | 417,532 |
| 2022-12-01 | 0.750 | 1.000 | 0.750 | 0.950 | 0.950 | 501,332 |
| 2022-11-30 | 0.750 | 0.800 | 0.750 | 0.750 | 0.750 | 28,110 |
| 2022-11-28 | 0.800 | 0.800 | 0.700 | 0.750 | 0.750 | 329,997 |
| 2022-11-25 | 0.850 | 0.850 | 0.800 | 0.800 | 0.800 | 52,801 |
| 2022-11-24 | 0.900 | 0.900 | 0.850 | 0.850 | 0.850 | 26,651 |
| 2022-11-23 | 1.000 | 1.000 | 0.900 | 0.900 | 0.900 | 107,366 |
| 2022-11-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 171,724 |
| 2022-11-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 155,015 |
| 2022-11-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 90,919 |
| 2022-11-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 264,560 |
| 2022-11-16 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 5,611 |
| 2022-11-15 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,081 |
| 2022-11-14 | 0.900 | 0.950 | 0.900 | 0.950 | 0.950 | 201,210 |
| 2022-11-10 | 0.950 | 0.950 | 0.900 | 0.900 | 0.900 | 8,770 |
| 2022-11-09 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 95,200 |
| 2022-11-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 9,350 |
| 2022-11-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 199,300 |
| 2022-11-04 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 313,504 |
| 2022-11-03 | 0.900 | 1.000 | 0.900 | 1.000 | 1.000 | 2,590 |
| 2022-11-02 | 0.900 | 1.000 | 0.900 | 0.950 | 0.950 | 439,854 |
| 2022-11-01 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 35,651 |
| 2022-10-31 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 15,000 |
| 2022-10-28 | 0.900 | 0.950 | 0.900 | 0.900 | 0.900 | 7,127 |
| 2022-10-27 | 0.950 | 0.950 | 0.900 | 0.900 | 0.900 | 28,800 |
| 2022-10-26 | 0.950 | 0.950 | 0.900 | 0.900 | 0.900 | 1,130 |
| 2022-10-25 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 3,000 |
| 2022-10-24 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 20,100 |
| 2022-10-21 | 0.950 | 0.950 | 0.900 | 0.900 | 0.900 | 19,505 |
| 2022-10-20 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 8,100 |
| 2022-10-18 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 16,750 |
| 2022-10-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10,471 |
| 2022-10-14 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 46,351 |
| 2022-10-13 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 79,550 |
| 2022-10-12 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 98,995 |
| 2022-10-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,031 |
| 2022-10-07 | 0.950 | 1.050 | 0.950 | 1.000 | 1.000 | 375,570 |
| 2022-10-06 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 5,376 |
| 2022-10-05 | 0.950 | 1.050 | 0.950 | 1.000 | 1.000 | 533,660 |
| 2022-10-04 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 5,311 |
| 2022-10-03 | 0.950 | 0.950 | 0.900 | 0.950 | 0.950 | 54,335 |
| 2022-09-30 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 2,950 |
| 2022-09-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 231,700 |
| 2022-09-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 113,480 |
| 2022-09-23 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 7,970 |
| 2022-09-22 | 0.950 | 1.050 | 0.950 | 1.000 | 1.000 | 29,170 |
| 2022-09-21 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 24,100 |
| 2022-09-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,000 |
| 2022-09-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 723 |
| 2022-09-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 150,032 |
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.