Goodfood Market Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.400	0.405	0.400	0.405	0.405	13,710
2023-09-06	0.415	0.415	0.400	0.400	0.400	6,615
2023-09-05	0.425	0.425	0.400	0.410	0.410	26,320
2023-09-01	0.420	0.420	0.410	0.410	0.410	37,515
2023-08-31	0.415	0.435	0.415	0.420	0.420	31,803
2023-08-30	0.400	0.420	0.400	0.410	0.410	39,095
2023-08-29	0.400	0.410	0.400	0.400	0.400	25,704
2023-08-28	0.420	0.420	0.405	0.405	0.405	10,805
2023-08-25	0.405	0.410	0.400	0.400	0.400	32,532
2023-08-24	0.415	0.420	0.405	0.405	0.405	30,957
2023-08-23	0.430	0.430	0.415	0.420	0.420	14,434
2023-08-22	0.440	0.440	0.430	0.430	0.430	12,211
2023-08-21	0.440	0.460	0.435	0.440	0.440	18,398
2023-08-18	0.440	0.445	0.440	0.440	0.440	13,050
2023-08-17	0.445	0.460	0.440	0.440	0.440	16,553
2023-08-16	0.450	0.470	0.440	0.450	0.450	34,255
2023-08-15	0.440	0.460	0.440	0.460	0.460	5,049
2023-08-14	0.465	0.465	0.440	0.450	0.450	36,725
2023-08-11	0.455	0.460	0.450	0.450	0.450	61,098
2023-08-10	0.460	0.465	0.455	0.455	0.455	22,768
2023-08-09	0.460	0.480	0.460	0.480	0.480	13,338
2023-08-08	0.470	0.480	0.455	0.460	0.460	29,886
2023-08-04	0.485	0.485	0.470	0.470	0.470	30,746
2023-08-03	0.475	0.490	0.475	0.475	0.475	40,326
2023-08-02	0.490	0.490	0.480	0.480	0.480	43,719
2023-08-01	0.495	0.500	0.490	0.490	0.490	8,165
2023-07-31	0.485	0.500	0.485	0.495	0.495	34,760
2023-07-28	0.495	0.510	0.490	0.490	0.490	180,493
2023-07-27	0.495	0.500	0.495	0.495	0.495	34,604
2023-07-26	0.500	0.500	0.495	0.500	0.500	145,215
2023-07-25	0.500	0.500	0.490	0.490	0.490	56,778
2023-07-24	0.490	0.500	0.490	0.490	0.490	42,383
2023-07-21	0.490	0.520	0.490	0.490	0.490	110,771
2023-07-20	0.495	0.495	0.485	0.490	0.490	250,640
2023-07-19	0.520	0.520	0.495	0.495	0.495	63,836
2023-07-18	0.485	0.560	0.480	0.510	0.510	523,042
2023-07-17	0.460	0.465	0.455	0.455	0.455	33,919
2023-07-14	0.455	0.480	0.455	0.460	0.460	170,211
2023-07-13	0.450	0.465	0.450	0.465	0.465	218,319
2023-07-12	0.455	0.470	0.450	0.465	0.465	19,804
2023-07-11	0.450	0.465	0.450	0.460	0.460	32,555
2023-07-10	0.450	0.475	0.450	0.465	0.465	48,842
2023-07-07	0.480	0.480	0.450	0.450	0.450	25,151
2023-07-06	0.485	0.485	0.455	0.465	0.465	48,356
2023-07-05	0.460	0.490	0.455	0.460	0.460	33,760
2023-07-04	0.450	0.465	0.445	0.445	0.445	39,424
2023-06-30	0.415	0.470	0.415	0.470	0.470	129,456
2023-06-29	0.470	0.490	0.400	0.420	0.420	204,849
2023-06-28	0.460	0.495	0.450	0.470	0.470	57,556
2023-06-27	0.460	0.485	0.450	0.470	0.470	31,664
2023-06-26	0.490	0.490	0.460	0.480	0.480	42,094
2023-06-23	0.485	0.485	0.475	0.475	0.475	17,916
2023-06-22	0.495	0.500	0.475	0.500	0.500	16,042
2023-06-21	0.480	0.510	0.475	0.490	0.490	177,842
2023-06-20	0.500	0.500	0.480	0.480	0.480	8,280
2023-06-19	0.495	0.500	0.490	0.490	0.490	15,771
2023-06-16	0.510	0.510	0.500	0.500	0.500	11,684
2023-06-15	0.485	0.500	0.480	0.490	0.490	34,242
2023-06-14	0.485	0.510	0.480	0.485	0.485	22,990
2023-06-13	0.490	0.510	0.480	0.480	0.480	37,684

← NewerPage 14 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.