Goodfood Market Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.335	0.340	0.330	0.330	0.330	39,286
2023-11-30	0.310	0.330	0.310	0.330	0.330	33,379
2023-11-29	0.305	0.325	0.305	0.305	0.305	85,974
2023-11-28	0.345	0.345	0.330	0.330	0.330	279,603
2023-11-27	0.360	0.360	0.335	0.345	0.345	101,848
2023-11-24	0.355	0.365	0.355	0.360	0.360	25,079
2023-11-23	0.360	0.360	0.355	0.355	0.355	40,957
2023-11-22	0.395	0.400	0.340	0.365	0.365	268,738
2023-11-21	0.390	0.435	0.390	0.415	0.415	96,509
2023-11-20	0.390	0.395	0.380	0.395	0.395	29,709
2023-11-17	0.395	0.400	0.390	0.390	0.390	23,855
2023-11-16	0.395	0.400	0.385	0.390	0.390	9,559
2023-11-15	0.385	0.395	0.385	0.395	0.395	23,166
2023-11-14	0.390	0.400	0.385	0.390	0.390	25,728
2023-11-13	0.380	0.395	0.380	0.385	0.385	10,447
2023-11-10	0.390	0.395	0.380	0.380	0.380	21,814
2023-11-09	0.385	0.395	0.375	0.385	0.385	19,030
2023-11-08	0.375	0.400	0.375	0.400	0.400	36,996
2023-11-07	0.380	0.395	0.380	0.390	0.390	17,496
2023-11-06	0.370	0.375	0.370	0.375	0.375	55,211
2023-11-03	0.365	0.385	0.365	0.380	0.380	22,841
2023-11-02	0.375	0.380	0.365	0.370	0.370	12,202
2023-11-01	0.370	0.370	0.360	0.360	0.360	30,226
2023-10-31	0.375	0.380	0.370	0.370	0.370	28,427
2023-10-30	0.375	0.380	0.370	0.370	0.370	20,810
2023-10-27	0.380	0.380	0.370	0.375	0.375	15,748
2023-10-26	0.375	0.385	0.370	0.385	0.385	18,959
2023-10-25	0.390	0.390	0.385	0.385	0.385	8,514
2023-10-24	0.370	0.385	0.370	0.385	0.385	25,266
2023-10-23	0.385	0.385	0.375	0.380	0.380	6,939
2023-10-20	0.380	0.380	0.380	0.380	0.380	3,135
2023-10-19	0.405	0.405	0.385	0.385	0.385	12,778
2023-10-18	0.385	0.410	0.380	0.380	0.380	40,912
2023-10-17	0.370	0.395	0.370	0.395	0.395	29,400
2023-10-16	0.370	0.390	0.370	0.385	0.385	10,226
2023-10-13	0.390	0.390	0.380	0.380	0.380	10,633
2023-10-12	0.380	0.380	0.370	0.380	0.380	10,368
2023-10-11	0.380	0.380	0.375	0.375	0.375	13,965
2023-10-10	0.370	0.380	0.370	0.370	0.370	31,572
2023-10-06	0.365	0.370	0.350	0.370	0.370	23,599
2023-10-05	0.390	0.390	0.360	0.390	0.390	29,898
2023-10-04	0.370	0.380	0.360	0.370	0.370	55,297
2023-10-03	0.390	0.395	0.360	0.370	0.370	50,089
2023-10-02	0.380	0.395	0.380	0.390	0.390	19,568
2023-09-29	0.380	0.410	0.380	0.390	0.390	48,729
2023-09-28	0.385	0.395	0.385	0.385	0.385	9,303
2023-09-27	0.395	0.400	0.380	0.385	0.385	19,876
2023-09-26	0.410	0.410	0.385	0.390	0.390	14,422
2023-09-25	0.400	0.410	0.390	0.400	0.400	16,606
2023-09-22	0.400	0.420	0.400	0.410	0.410	5,097
2023-09-21	0.420	0.420	0.385	0.405	0.405	39,589
2023-09-20	0.410	0.420	0.410	0.420	0.420	5,553
2023-09-19	0.425	0.435	0.415	0.415	0.415	67,289
2023-09-18	0.420	0.430	0.420	0.420	0.420	35,331
2023-09-15	0.410	0.420	0.405	0.420	0.420	20,383
2023-09-14	0.395	0.425	0.395	0.410	0.410	19,625
2023-09-13	0.420	0.425	0.385	0.405	0.405	24,674
2023-09-12	0.395	0.485	0.395	0.410	0.410	101,127
2023-09-11	0.420	0.420	0.385	0.390	0.390	60,622
2023-09-08	0.405	0.410	0.380	0.390	0.390	33,221

← NewerPage 13 of 21 · 1,252 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.