Goodfood Market Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.500	0.520	0.500	0.500	0.500	16,691
2023-06-09	0.490	0.510	0.490	0.500	0.500	23,052
2023-06-08	0.480	0.490	0.480	0.485	0.485	7,612
2023-06-07	0.500	0.500	0.490	0.490	0.490	13,163
2023-06-06	0.500	0.510	0.495	0.500	0.500	10,660
2023-06-05	0.495	0.530	0.470	0.510	0.510	77,317
2023-06-02	0.470	0.480	0.465	0.480	0.480	21,818
2023-06-01	0.490	0.490	0.480	0.480	0.480	5,661
2023-05-31	0.480	0.480	0.470	0.470	0.470	17,743
2023-05-30	0.485	0.490	0.480	0.480	0.480	12,663
2023-05-29	0.470	0.490	0.470	0.485	0.485	31,094
2023-05-26	0.500	0.510	0.480	0.480	0.480	28,143
2023-05-25	0.495	0.510	0.490	0.500	0.500	52,253
2023-05-24	0.510	0.510	0.510	0.510	0.510	17,986
2023-05-23	0.530	0.530	0.510	0.510	0.510	24,296
2023-05-19	0.510	0.520	0.510	0.510	0.510	4,658
2023-05-18	0.490	0.510	0.490	0.510	0.510	66,663
2023-05-17	0.485	0.510	0.480	0.490	0.490	100,204
2023-05-16	0.530	0.530	0.490	0.500	0.500	53,503
2023-05-15	0.520	0.520	0.510	0.510	0.510	27,468
2023-05-12	0.520	0.530	0.520	0.520	0.520	19,912
2023-05-11	0.540	0.550	0.520	0.520	0.520	22,716
2023-05-10	0.550	0.550	0.530	0.550	0.550	46,744
2023-05-09	0.530	0.550	0.530	0.530	0.530	8,473
2023-05-08	0.540	0.550	0.530	0.530	0.530	23,864
2023-05-05	0.530	0.550	0.530	0.550	0.550	36,378
2023-05-04	0.520	0.530	0.520	0.530	0.530	9,377
2023-05-03	0.540	0.540	0.520	0.530	0.530	21,405
2023-05-02	0.530	0.540	0.530	0.540	0.540	16,604
2023-05-01	0.550	0.550	0.530	0.530	0.530	19,205
2023-04-28	0.550	0.550	0.550	0.550	0.550	18,746
2023-04-27	0.540	0.550	0.530	0.550	0.550	151,134
2023-04-26	0.550	0.550	0.540	0.550	0.550	34,184
2023-04-25	0.550	0.550	0.550	0.550	0.550	9,208
2023-04-24	0.570	0.570	0.550	0.550	0.550	4,297
2023-04-21	0.560	0.570	0.550	0.570	0.570	10,075
2023-04-20	0.560	0.560	0.550	0.550	0.550	3,609
2023-04-19	0.570	0.570	0.550	0.570	0.570	8,152
2023-04-18	0.560	0.570	0.560	0.570	0.570	6,057
2023-04-17	0.570	0.580	0.550	0.560	0.560	40,762
2023-04-14	0.600	0.600	0.570	0.580	0.580	35,705
2023-04-13	0.610	0.610	0.580	0.600	0.600	25,388
2023-04-12	0.620	0.620	0.590	0.590	0.590	57,240
2023-04-11	0.560	0.600	0.560	0.600	0.600	68,125
2023-04-10	0.560	0.570	0.550	0.560	0.560	56,975
2023-04-06	0.570	0.570	0.570	0.570	0.570	1,044
2023-04-05	0.550	0.580	0.550	0.550	0.550	17,047
2023-04-04	0.550	0.580	0.550	0.570	0.570	5,922
2023-04-03	0.570	0.590	0.570	0.590	0.590	45,091
2023-03-31	0.540	0.560	0.540	0.560	0.560	12,173
2023-03-30	0.570	0.570	0.550	0.550	0.550	7,763
2023-03-29	0.550	0.565	0.540	0.565	0.565	30,569
2023-03-28	0.550	0.550	0.550	0.550	0.550	1,502
2023-03-27	0.560	0.560	0.550	0.560	0.560	30,912
2023-03-24	0.570	0.570	0.560	0.560	0.560	16,851
2023-03-23	0.580	0.580	0.570	0.570	0.570	20,270
2023-03-22	0.590	0.590	0.580	0.580	0.580	18,619
2023-03-21	0.600	0.600	0.580	0.600	0.600	66,980
2023-03-20	0.580	0.580	0.570	0.570	0.570	6,230
2023-03-17	0.580	0.590	0.560	0.590	0.590	54,978

← NewerPage 15 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.