Organto Foods Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 500 |
| 2021-12-13 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 343 |
| 2021-12-10 | 2.400 | 2.500 | 2.400 | 2.500 | 2.500 | 3,400 |
| 2021-12-09 | 2.500 | 2.500 | 2.400 | 2.400 | 2.400 | 16,920 |
| 2021-12-08 | 2.550 | 2.550 | 2.500 | 2.500 | 2.500 | 10,917 |
| 2021-12-07 | 2.500 | 2.500 | 2.450 | 2.500 | 2.500 | 2,520 |
| 2021-12-06 | 2.750 | 2.750 | 2.550 | 2.550 | 2.550 | 16,230 |
| 2021-12-03 | 2.800 | 2.850 | 2.450 | 2.800 | 2.800 | 106,935 |
| 2021-12-02 | 2.800 | 2.900 | 2.800 | 2.900 | 2.900 | 2,423 |
| 2021-12-01 | 2.950 | 2.950 | 2.700 | 2.950 | 2.950 | 3,911 |
| 2021-11-30 | 2.950 | 2.950 | 2.700 | 2.950 | 2.950 | 12,346 |
| 2021-11-29 | 3.150 | 3.150 | 2.900 | 2.900 | 2.900 | 4,002 |
| 2021-11-26 | 3.100 | 3.150 | 2.800 | 3.100 | 3.100 | 15,854 |
| 2021-11-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 744 |
| 2021-11-24 | 3.050 | 3.200 | 2.950 | 3.200 | 3.200 | 131,405 |
| 2021-11-23 | 3.350 | 3.350 | 3.000 | 3.000 | 3.000 | 23,170 |
| 2021-11-22 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 2,784 |
| 2021-11-19 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 4,015 |
| 2021-11-18 | 3.400 | 3.400 | 3.150 | 3.200 | 3.200 | 20,950 |
| 2021-11-17 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 2,413 |
| 2021-11-16 | 3.300 | 3.350 | 3.100 | 3.300 | 3.300 | 9,140 |
| 2021-11-15 | 3.400 | 3.400 | 3.200 | 3.300 | 3.300 | 9,800 |
| 2021-11-12 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 4,075 |
| 2021-11-11 | 3.400 | 3.450 | 3.400 | 3.400 | 3.400 | 1,564 |
| 2021-11-10 | 3.450 | 3.500 | 3.400 | 3.450 | 3.450 | 7,445 |
| 2021-11-09 | 3.450 | 3.450 | 3.400 | 3.450 | 3.450 | 5,187 |
| 2021-11-08 | 3.550 | 3.550 | 3.450 | 3.450 | 3.450 | 15,427 |
| 2021-11-05 | 3.700 | 3.700 | 3.550 | 3.550 | 3.550 | 21,953 |
| 2021-11-04 | 3.600 | 3.750 | 3.550 | 3.750 | 3.750 | 25,727 |
| 2021-11-03 | 3.700 | 3.700 | 3.600 | 3.650 | 3.650 | 4,391 |
| 2021-11-02 | 3.700 | 3.700 | 3.650 | 3.700 | 3.700 | 2,860 |
| 2021-11-01 | 3.650 | 3.650 | 3.450 | 3.650 | 3.650 | 11,491 |
| 2021-10-29 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 301 |
| 2021-10-28 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 11,770 |
| 2021-10-27 | 3.750 | 3.750 | 3.600 | 3.700 | 3.700 | 25,563 |
| 2021-10-26 | 3.750 | 3.800 | 3.750 | 3.800 | 3.800 | 2,044 |
| 2021-10-25 | 3.550 | 3.800 | 3.500 | 3.750 | 3.750 | 15,635 |
| 2021-10-22 | 3.800 | 3.800 | 3.750 | 3.800 | 3.800 | 9,400 |
| 2021-10-21 | 3.800 | 3.800 | 3.750 | 3.800 | 3.800 | 8,341 |
| 2021-10-20 | 3.850 | 3.850 | 3.800 | 3.850 | 3.850 | 3,250 |
| 2021-10-19 | 3.850 | 3.900 | 3.850 | 3.850 | 3.850 | 7,705 |
| 2021-10-18 | 3.900 | 3.950 | 3.750 | 3.850 | 3.850 | 5,330 |
| 2021-10-15 | 3.950 | 3.950 | 3.900 | 3.900 | 3.900 | 14,700 |
| 2021-10-14 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 4,674 |
← NewerPage 17 of 17 · 1,004 trading days
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.