Organto Foods Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 0.950 | 1.050 | 0.950 | 1.000 | 1.000 | 65,800 |
| 2022-09-14 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 16,000 |
| 2022-09-13 | 0.950 | 1.000 | 0.950 | 0.950 | 0.950 | 184,700 |
| 2022-09-12 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 72,665 |
| 2022-09-09 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 16,450 |
| 2022-09-08 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 9,010 |
| 2022-09-07 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 5,325 |
| 2022-09-06 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 113,250 |
| 2022-09-02 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 107,150 |
| 2022-09-01 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 102,994 |
| 2022-08-31 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 9,930 |
| 2022-08-30 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 50,380 |
| 2022-08-29 | 1.000 | 1.200 | 1.000 | 1.150 | 1.150 | 208,142 |
| 2022-08-26 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 100,500 |
| 2022-08-25 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 478 |
| 2022-08-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 8,270 |
| 2022-08-23 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 11,620 |
| 2022-08-22 | 1.000 | 1.150 | 1.000 | 1.000 | 1.000 | 156,410 |
| 2022-08-19 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 3,220 |
| 2022-08-18 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 5,000 |
| 2022-08-16 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 76,696 |
| 2022-08-15 | 0.950 | 1.000 | 0.950 | 0.950 | 0.950 | 37,105 |
| 2022-08-12 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 28,700 |
| 2022-08-11 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 118,390 |
| 2022-08-10 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 87,535 |
| 2022-08-09 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,200 |
| 2022-08-08 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 400 |
| 2022-08-05 | 0.900 | 0.950 | 0.900 | 0.900 | 0.900 | 13,450 |
| 2022-08-03 | 0.950 | 0.950 | 0.900 | 0.900 | 0.900 | 12,340 |
| 2022-08-02 | 0.950 | 0.950 | 0.900 | 0.900 | 0.900 | 28,501 |
| 2022-07-29 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,000 |
| 2022-07-28 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 19,416 |
| 2022-07-26 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 11,600 |
| 2022-07-25 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,610 |
| 2022-07-22 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 700 |
| 2022-07-21 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 3,000 |
| 2022-07-20 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,700 |
| 2022-07-19 | 0.900 | 0.900 | 0.850 | 0.900 | 0.900 | 58,978 |
| 2022-07-18 | 0.950 | 1.000 | 0.950 | 0.950 | 0.950 | 20,100 |
| 2022-07-15 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 4,300 |
| 2022-07-14 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 15,800 |
| 2022-07-13 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 40,693 |
| 2022-07-12 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 7,880 |
| 2022-07-11 | 1.100 | 1.100 | 1.000 | 1.000 | 1.000 | 11,200 |
| 2022-07-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,300 |
| 2022-07-07 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 1,070 |
| 2022-07-06 | 1.200 | 1.200 | 1.050 | 1.050 | 1.050 | 8,420 |
| 2022-07-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,560 |
| 2022-06-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,250 |
| 2022-06-28 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 1,700 |
| 2022-06-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 250 |
| 2022-06-24 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 1,850 |
| 2022-06-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 400 |
| 2022-06-21 | 1.250 | 1.250 | 1.150 | 1.150 | 1.150 | 3,900 |
| 2022-06-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 421 |
| 2022-06-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 |
| 2022-06-15 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,850 |
| 2022-06-14 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 3,790 |
| 2022-06-13 | 1.250 | 1.300 | 1.150 | 1.200 | 1.200 | 37,230 |
| 2022-06-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 912 |
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.