GURU Organic Energy Corp.
GURU.TOTSXConsumer Defensive● Active
$3.56
+$0.04(+1.14%)
Market Cap$107217588
P/E Ratio—
52W High$7
52W Low$1.7
GURU Organic Energy Corp.（GURU.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
guru.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$20.56
Jun 15, 2021
-82.7% from here
5-Year Low5Y
$1.20
Dec 19, 2024
+196.7% from low
IPO Priceadj.
$8.55
Nov 2, 2020
-58.4% since IPO
1 Year Ago
$1.93
Jun 9, 2025
+84.5% in 1Y
5 Years Ago
$16.36
Jun 8, 2021
-78.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GURU.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $3.77 | $3.77 | $3.43 | $3.56 | $3.56 | 8K | -5.57% |
| Jun 4, 2026 | $3.40 | $3.55 | $3.40 | $3.52 | $3.52 | 8K | +3.53% |
| Jun 3, 2026 | $3.45 | $3.54 | $3.45 | $3.54 | $3.54 | 1K | +2.61% |
| Jun 2, 2026 | $3.56 | $3.56 | $3.48 | $3.48 | $3.48 | 4K | -2.25% |
| Jun 1, 2026 | $3.74 | $3.74 | $3.52 | $3.57 | $3.57 | 8K | -4.55% |
| May 29, 2026 | $3.26 | $3.64 | $3.26 | $3.64 | $3.64 | 25K | +11.66% |
| May 28, 2026 | $3.41 | $3.49 | $3.40 | $3.40 | $3.40 | 3K | -0.29% |
| May 27, 2026 | $3.51 | $3.51 | $3.38 | $3.38 | $3.38 | 10K | -3.70% |
| May 26, 2026 | $3.57 | $3.59 | $3.50 | $3.51 | $3.51 | 4K | -1.68% |
| May 25, 2026 | $3.46 | $3.64 | $3.06 | $3.64 | $3.64 | 12K | +5.20% |
| May 22, 2026 | $3.79 | $3.79 | $3.57 | $3.61 | $3.61 | 6K | -4.75% |
| May 21, 2026 | $3.86 | $3.86 | $3.55 | $3.61 | $3.61 | 6K | -6.48% |
| May 20, 2026 | $3.66 | $3.66 | $3.50 | $3.51 | $3.51 | 3K | -4.10% |
| May 19, 2026 | $3.70 | $3.80 | $3.65 | $3.65 | $3.65 | 4K | -1.35% |
| May 15, 2026 | $3.70 | $3.73 | $3.69 | $3.73 | $3.73 | 6K | +0.81% |
| May 14, 2026 | $3.64 | $3.74 | $3.64 | $3.66 | $3.66 | 22K | +0.55% |
| May 13, 2026 | $3.52 | $3.58 | $3.46 | $3.58 | $3.58 | 7K | +1.70% |
| May 12, 2026 | $3.47 | $3.56 | $3.47 | $3.54 | $3.54 | 1K | +2.02% |
| May 11, 2026 | $3.80 | $3.86 | $3.72 | $3.72 | $3.72 | 19K | -2.11% |
| May 8, 2026 | $3.63 | $3.90 | $3.50 | $3.89 | $3.89 | 16K | +7.16% |
Showing 1–20 of 1,249 records
Annual Stock Price Performance · GURU.TO
Jan 1 → Dec 31 · 6 years2026-29.5%$5.05 → $3.56
-29.5%
2025+244.1%$1.45 → $4.99
+244.1%
2024-34.1%$2.08 → $1.37
-34.1%
2023-16.9%$2.48 → $2.06
-16.9%
2022-85.8%$15.80 → $2.25
-85.8%
2021-2.6%$16.50 → $16.07
-2.6%
Best Year2025 · +244.1%
Worst Year2022 · -85.8%
Positive Years1 / 6
Avg Annual Return+12.5%
6Y Total Return-78.4%
6Y CAGR~-22.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in GURU.TO?
If you invested $1,000 in GURU.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$416
Total Return-58.4%
CAGR~-13.6% / yr
Profit$-584
Based on Nov 2, 2020 · $8.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
GURU Organic Energy Corp.（GURU.TO）所属板块为 Consumer Defensive，主要交易场所为 TSX。本页行情快照中的最近价为 $3.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GURU.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GURU.TO 历史股价FMP 日线复权 OHLCV