Goodfood Market Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	0.550	0.550	0.520	0.520	0.520	75,872
2022-12-15	0.530	0.550	0.480	0.550	0.550	273,071
2022-12-14	0.600	0.600	0.540	0.550	0.550	210,390
2022-12-13	0.590	0.630	0.560	0.580	0.580	287,824
2022-12-12	0.580	0.700	0.570	0.610	0.610	369,247
2022-12-09	0.450	0.640	0.450	0.600	0.600	844,240
2022-12-08	0.560	0.590	0.430	0.435	0.435	839,854
2022-12-07	0.710	0.740	0.540	0.580	0.580	956,899
2022-12-06	0.690	0.830	0.660	0.710	0.710	1,706,887
2022-12-05	0.520	0.700	0.495	0.630	0.630	1,075,972
2022-12-02	0.355	0.550	0.340	0.495	0.495	1,029,991
2022-12-01	0.325	0.355	0.315	0.355	0.355	130,425
2022-11-30	0.320	0.320	0.310	0.315	0.315	70,357
2022-11-29	0.330	0.345	0.310	0.315	0.315	234,335
2022-11-28	0.315	0.340	0.310	0.320	0.320	103,589
2022-11-25	0.310	0.320	0.310	0.320	0.320	62,296
2022-11-24	0.315	0.315	0.305	0.310	0.310	33,664
2022-11-23	0.310	0.315	0.310	0.310	0.310	38,652
2022-11-22	0.305	0.320	0.300	0.315	0.315	171,529
2022-11-21	0.315	0.315	0.290	0.295	0.295	116,504
2022-11-18	0.300	0.320	0.300	0.310	0.310	97,169
2022-11-17	0.315	0.315	0.300	0.300	0.300	77,785
2022-11-16	0.310	0.335	0.300	0.315	0.315	116,644
2022-11-15	0.300	0.310	0.285	0.308	0.308	288,691
2022-11-14	0.295	0.330	0.265	0.275	0.275	522,467
2022-11-11	0.275	0.295	0.260	0.280	0.280	268,273
2022-11-10	0.270	0.300	0.270	0.275	0.275	217,528
2022-11-09	0.280	0.280	0.260	0.270	0.270	116,414
2022-11-08	0.280	0.280	0.260	0.270	0.270	209,874
2022-11-07	0.300	0.300	0.260	0.270	0.270	637,526
2022-11-04	0.310	0.310	0.275	0.280	0.280	267,223
2022-11-03	0.320	0.320	0.275	0.290	0.290	252,186
2022-11-02	0.335	0.335	0.320	0.320	0.320	65,762
2022-11-01	0.335	0.340	0.325	0.330	0.330	50,197
2022-10-31	0.335	0.335	0.320	0.325	0.325	93,462
2022-10-28	0.325	0.340	0.320	0.323	0.323	36,709
2022-10-27	0.330	0.340	0.320	0.325	0.325	168,452
2022-10-26	0.340	0.340	0.315	0.330	0.330	227,341
2022-10-25	0.350	0.350	0.325	0.330	0.330	306,578
2022-10-24	0.380	0.380	0.335	0.340	0.340	367,759
2022-10-21	0.415	0.415	0.365	0.375	0.375	208,707
2022-10-20	0.420	0.420	0.380	0.390	0.390	185,300
2022-10-19	0.465	0.465	0.410	0.410	0.410	146,368
2022-10-18	0.465	0.475	0.440	0.455	0.455	229,388
2022-10-17	0.550	0.550	0.440	0.445	0.445	795,277
2022-10-14	0.700	0.740	0.570	0.590	0.590	399,231
2022-10-13	0.740	0.770	0.730	0.760	0.760	47,690
2022-10-12	0.770	0.800	0.740	0.750	0.750	96,063
2022-10-11	0.800	0.800	0.750	0.760	0.760	102,773
2022-10-07	0.870	0.870	0.830	0.850	0.850	86,700
2022-10-06	0.870	0.900	0.850	0.860	0.860	41,567
2022-10-05	0.880	0.910	0.860	0.900	0.900	51,621
2022-10-04	0.890	0.940	0.880	0.890	0.890	84,971
2022-10-03	0.900	0.920	0.870	0.900	0.900	60,222
2022-09-30	0.920	0.940	0.890	0.910	0.910	30,716
2022-09-29	0.930	0.930	0.890	0.900	0.900	40,396
2022-09-28	0.900	0.950	0.900	0.920	0.920	40,803
2022-09-27	0.910	0.940	0.890	0.940	0.940	24,059
2022-09-26	0.950	0.960	0.885	0.910	0.910	210,063
2022-09-23	1.000	1.000	0.940	0.950	0.950	120,677

← NewerPage 17 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.