Goodfood Market Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.305	0.315	0.305	0.310	0.310	12,760
2024-05-24	0.305	0.320	0.305	0.320	0.320	9,526
2024-05-23	0.310	0.310	0.310	0.310	0.310	64,609
2024-05-22	0.305	0.310	0.305	0.310	0.310	11,053
2024-05-21	0.310	0.315	0.300	0.315	0.315	14,903
2024-05-17	0.300	0.310	0.300	0.310	0.310	24,947
2024-05-16	0.320	0.320	0.300	0.300	0.300	64,920
2024-05-15	0.330	0.330	0.320	0.325	0.325	5,469
2024-05-14	0.320	0.320	0.320	0.320	0.320	10,730
2024-05-13	0.330	0.345	0.325	0.335	0.335	117,897
2024-05-10	0.295	0.330	0.295	0.330	0.330	92,274
2024-05-09	0.310	0.310	0.300	0.300	0.300	17,700
2024-05-08	0.305	0.305	0.300	0.300	0.300	20,397
2024-05-07	0.300	0.305	0.300	0.305	0.305	1,815
2024-05-06	0.300	0.305	0.300	0.305	0.305	12,711
2024-05-03	0.305	0.310	0.305	0.305	0.305	32,081
2024-05-02	0.305	0.315	0.305	0.310	0.310	24,205
2024-05-01	0.315	0.320	0.305	0.315	0.315	83,657
2024-04-30	0.330	0.330	0.320	0.320	0.320	7,364
2024-04-29	0.320	0.330	0.320	0.325	0.325	42,200
2024-04-26	0.315	0.325	0.315	0.320	0.320	11,494
2024-04-25	0.310	0.315	0.310	0.315	0.315	3,715
2024-04-24	0.320	0.325	0.320	0.325	0.325	26,226
2024-04-23	0.310	0.320	0.310	0.320	0.320	61,682
2024-04-22	0.310	0.325	0.300	0.310	0.310	36,667
2024-04-19	0.305	0.310	0.305	0.310	0.310	23,794
2024-04-18	0.320	0.320	0.315	0.320	0.320	3,180
2024-04-17	0.335	0.340	0.300	0.335	0.335	127,404
2024-04-16	0.325	0.350	0.325	0.335	0.335	233,944
2024-04-15	0.295	0.320	0.295	0.320	0.320	36,896
2024-04-12	0.310	0.340	0.310	0.310	0.310	286,247
2024-04-11	0.295	0.310	0.295	0.305	0.305	50,573
2024-04-10	0.285	0.310	0.285	0.300	0.300	44,389
2024-04-09	0.285	0.295	0.285	0.290	0.290	18,373
2024-04-08	0.265	0.330	0.265	0.285	0.285	189,291
2024-04-05	0.280	0.285	0.275	0.280	0.280	21,791
2024-04-04	0.270	0.280	0.260	0.280	0.280	64,161
2024-04-03	0.255	0.265	0.255	0.260	0.260	5,769
2024-04-02	0.260	0.270	0.260	0.270	0.270	41,294
2024-04-01	0.255	0.270	0.255	0.270	0.270	60,673
2024-03-28	0.260	0.260	0.255	0.255	0.255	9,020
2024-03-27	0.255	0.255	0.250	0.250	0.250	7,096
2024-03-26	0.255	0.255	0.250	0.255	0.255	8,187
2024-03-25	0.250	0.265	0.250	0.260	0.260	31,218
2024-03-22	0.255	0.265	0.255	0.265	0.265	16,556
2024-03-21	0.255	0.260	0.255	0.260	0.260	8,009
2024-03-20	0.260	0.263	0.255	0.255	0.255	47,323
2024-03-19	0.255	0.270	0.255	0.260	0.260	58,927
2024-03-18	0.255	0.265	0.255	0.260	0.260	43,866
2024-03-15	0.260	0.260	0.260	0.260	0.260	6,167
2024-03-14	0.250	0.250	0.245	0.250	0.250	9,909
2024-03-13	0.255	0.255	0.250	0.250	0.250	15,902
2024-03-12	0.245	0.250	0.245	0.250	0.250	56,673
2024-03-11	0.245	0.250	0.245	0.250	0.250	24,268
2024-03-08	0.240	0.255	0.235	0.255	0.255	100,634
2024-03-07	0.250	0.255	0.250	0.255	0.255	25,688
2024-03-06	0.255	0.255	0.250	0.250	0.250	9,820
2024-03-05	0.250	0.255	0.240	0.255	0.255	10,817
2024-03-04	0.255	0.270	0.245	0.245	0.245	125,412
2024-03-01	0.250	0.250	0.245	0.250	0.250	20,855

← NewerPage 11 of 21 · 1,253 trading daysOlder →

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.