Goodfood Market Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	0.580	0.600	0.580	0.600	0.600	35,231
2023-03-15	0.580	0.590	0.580	0.580	0.580	111,002
2023-03-14	0.580	0.580	0.580	0.580	0.580	78,854
2023-03-13	0.570	0.580	0.570	0.580	0.580	53,991
2023-03-10	0.570	0.580	0.570	0.570	0.570	104,208
2023-03-09	0.600	0.600	0.570	0.570	0.570	44,717
2023-03-08	0.570	0.570	0.570	0.570	0.570	95,664
2023-03-07	0.560	0.560	0.550	0.550	0.550	115,202
2023-03-06	0.590	0.590	0.570	0.570	0.570	24,636
2023-03-03	0.570	0.580	0.570	0.580	0.580	18,623
2023-03-02	0.580	0.580	0.570	0.580	0.580	17,667
2023-03-01	0.590	0.610	0.570	0.570	0.570	102,867
2023-02-28	0.580	0.610	0.580	0.610	0.610	51,320
2023-02-27	0.610	0.610	0.580	0.600	0.600	57,882
2023-02-24	0.580	0.590	0.570	0.570	0.570	29,237
2023-02-23	0.580	0.590	0.570	0.570	0.570	9,390
2023-02-22	0.610	0.610	0.570	0.570	0.570	42,375
2023-02-21	0.600	0.600	0.580	0.590	0.590	61,471
2023-02-17	0.600	0.610	0.590	0.600	0.600	75,150
2023-02-16	0.650	0.650	0.600	0.630	0.630	101,931
2023-02-15	0.580	0.650	0.570	0.650	0.650	383,566
2023-02-14	0.580	0.580	0.550	0.570	0.570	29,336
2023-02-13	0.570	0.580	0.550	0.570	0.570	22,634
2023-02-10	0.560	0.560	0.550	0.560	0.560	95,998
2023-02-09	0.580	0.580	0.550	0.560	0.560	46,365
2023-02-08	0.610	0.610	0.570	0.570	0.570	135,068
2023-02-07	0.600	0.610	0.580	0.610	0.610	159,996
2023-02-06	0.530	0.600	0.530	0.580	0.580	185,780
2023-02-03	0.550	0.550	0.530	0.530	0.530	23,021
2023-02-02	0.530	0.550	0.530	0.540	0.540	29,990
2023-02-01	0.550	0.550	0.530	0.530	0.530	39,812
2023-01-31	0.540	0.540	0.530	0.540	0.540	55,200
2023-01-30	0.560	0.560	0.540	0.540	0.540	59,888
2023-01-27	0.560	0.560	0.550	0.550	0.550	109,768
2023-01-26	0.560	0.560	0.540	0.560	0.560	32,908
2023-01-25	0.560	0.560	0.550	0.550	0.550	75,587
2023-01-24	0.560	0.560	0.550	0.560	0.560	35,811
2023-01-23	0.540	0.560	0.540	0.560	0.560	105,868
2023-01-20	0.550	0.550	0.510	0.530	0.530	83,787
2023-01-19	0.580	0.580	0.520	0.540	0.540	102,738
2023-01-18	0.550	0.590	0.550	0.570	0.570	119,709
2023-01-17	0.590	0.590	0.540	0.550	0.550	195,032
2023-01-16	0.540	0.590	0.540	0.590	0.590	274,015
2023-01-13	0.490	0.530	0.490	0.510	0.510	110,445
2023-01-12	0.520	0.520	0.490	0.500	0.500	21,623
2023-01-11	0.520	0.550	0.500	0.510	0.510	73,504
2023-01-10	0.570	0.580	0.510	0.520	0.520	197,145
2023-01-09	0.480	0.560	0.470	0.540	0.540	142,924
2023-01-06	0.490	0.490	0.470	0.485	0.485	67,813
2023-01-05	0.485	0.500	0.480	0.490	0.490	83,991
2023-01-04	0.470	0.500	0.460	0.490	0.490	138,457
2023-01-03	0.450	0.480	0.445	0.450	0.450	97,156
2022-12-30	0.460	0.470	0.430	0.450	0.450	61,161
2022-12-29	0.450	0.500	0.430	0.440	0.440	165,090
2022-12-28	0.450	0.460	0.420	0.420	0.420	179,463
2022-12-23	0.470	0.470	0.450	0.450	0.450	69,842
2022-12-22	0.500	0.500	0.450	0.470	0.470	149,474
2022-12-21	0.520	0.550	0.460	0.480	0.480	318,974
2022-12-20	0.530	0.600	0.500	0.500	0.500	122,376
2022-12-19	0.530	0.530	0.470	0.520	0.520	193,527

← NewerPage 16 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.