TSX · GURU · stock
GURU Organic Energy Corp. (GURU) stock price history
Every TSX trading session of GURU Organic Energy Corp. from Nov 2, 2020 to Sep 28, 2026: 1,482 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GURU adjusted close, 2020 to 2026
- CA$22.88
- All time high, 2021
- CA$7.00
- 52 week high, CA$2.69 low
- 1,482
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
GURU key facts
- GURU Organic Energy Corp. (GURU) closed at CA$2.94 on Sep 28, 2026 on TSX.
- GURU's all time high close is CA$22.88, set on Jan 7, 2021; its all time low close is CA$1.23 on Jan 13, 2025.
- GURU's 52 week range is CA$2.69 to CA$7.00.
- GURU returned -36.2% over the year to Sep 28, 2026 and -82.3% over five years.
- Since Nov 2, 2020 GURU returned -66%, -16.5% a year compounded.
- GURU's deepest drawdown was -94.6% from Jan 7, 2021 to Jan 13, 2025.
- DataCedar holds 1,482 daily sessions of GURU history from Nov 2, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GURU price chart, 2020 to 2026
GURU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.2% |
| 3 months | -21.4% |
| 6 months | -36.1% |
| Year to date | -41.1% |
| 1 year | -36.2% |
| 3 years | +72.9% |
| 5 years | -82.3% |
| 10 years | n/a |
| Since Nov 2, 2020 | -65.6% |
| Compound annual growth, 5.9 years | -16.5% |
GURU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$22.88 on Jan 7, 2021
- All time low close
- CA$1.23 on Jan 13, 2025
- 52 week high
- CA$7.00 on Jan 16, 2026
- 52 week low
- CA$2.69 on Sep 25, 2026
- Deepest drawdown
- -94.6% from Jan 7, 2021 to Jan 13, 2025, not yet recovered
- Best single session
- +34.7% on Nov 3, 2020
- Worst single session
- -22.8% on Sep 14, 2022
- Volatility, 1 year annualised
- 71.0%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2025, +264%
- Worst calendar year
- 2022, -86%
GURU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Nov 2, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$5.05 | CA$7.00 | CA$2.69 | CA$2.94 | -41.1% | 1.8M | 186 |
| 2025 | CA$1.45 | CA$6.50 | CA$1.21 | CA$4.99 | +264.2% | 4.5M | 251 |
| 2024 | CA$2.08 | CA$2.90 | CA$1.20 | CA$1.37 | -33.5% | 2.2M | 252 |
| 2023 | CA$2.48 | CA$4.24 | CA$1.51 | CA$2.06 | -8.4% | 4.6M | 250 |
| 2022 | CA$15.80 | CA$16.12 | CA$2.24 | CA$2.25 | -86.0% | 3.7M | 250 |
| 2021 | CA$20.30 | CA$23.48 | CA$12.05 | CA$16.07 | -20.5% | 5.3M | 251 |
| 2020 | CA$8.00 | CA$20.25 | CA$7.60 | CA$20.21 | n/a | 4.4M | 42 |
GURU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$2.94 | -20.5% |
| August 2026 | CA$3.70 | -2.1% |
| July 2026 | CA$3.78 | +5.6% |
| June 2026 | CA$3.58 | -1.6% |
| May 2026 | CA$3.64 | -9.0% |
| April 2026 | CA$4.00 | -15.1% |
| March 2026 | CA$4.71 | -16.3% |
| February 2026 | CA$5.63 | +3.3% |
| January 2026 | CA$5.45 | +9.2% |
| December 2025 | CA$4.99 | +2.5% |
| November 2025 | CA$4.87 | -14.0% |
| October 2025 | CA$5.66 | +8.6% |
About the GURU data
Daily bars. 1,482 sessions from Nov 2, 2020 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 2, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GURU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
GURU share price history
