Goodfood Market Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	1.050	1.050	0.990	1.005	1.005	59,983
2022-09-21	1.070	1.100	1.050	1.060	1.060	63,068
2022-09-20	1.080	1.130	1.080	1.080	1.080	32,077
2022-09-19	1.100	1.150	1.060	1.110	1.110	83,432
2022-09-16	1.260	1.260	1.140	1.140	1.140	198,094
2022-09-15	1.340	1.340	1.200	1.290	1.290	117,485
2022-09-14	1.180	1.400	1.170	1.350	1.350	367,540
2022-09-13	1.070	1.180	1.040	1.130	1.130	143,441
2022-09-12	1.000	1.040	1.000	1.040	1.040	54,526
2022-09-09	0.970	0.990	0.960	0.970	0.970	26,579
2022-09-08	0.940	1.020	0.940	0.940	0.940	159,844
2022-09-07	0.980	0.980	0.940	0.940	0.940	40,605
2022-09-06	1.000	1.030	0.940	0.980	0.980	102,173
2022-09-02	1.030	1.030	1.000	1.020	1.020	7,105
2022-09-01	1.020	1.030	0.970	1.020	1.020	82,054
2022-08-31	1.070	1.100	1.030	1.030	1.030	83,394
2022-08-30	1.120	1.120	1.080	1.100	1.100	27,237
2022-08-29	1.130	1.140	1.110	1.120	1.120	49,070
2022-08-26	1.160	1.160	1.110	1.130	1.130	50,646
2022-08-25	1.150	1.160	1.140	1.150	1.150	37,350
2022-08-24	1.160	1.180	1.120	1.150	1.150	72,654
2022-08-23	1.160	1.220	1.150	1.160	1.160	68,268
2022-08-22	1.200	1.200	1.160	1.170	1.170	67,593
2022-08-19	1.200	1.225	1.180	1.180	1.180	136,488
2022-08-18	1.190	1.190	1.160	1.180	1.180	73,305
2022-08-17	1.180	1.240	1.180	1.180	1.180	70,557
2022-08-16	1.210	1.240	1.180	1.180	1.180	107,672
2022-08-15	1.220	1.260	1.220	1.230	1.230	80,243
2022-08-12	1.230	1.260	1.220	1.230	1.230	41,597
2022-08-11	1.230	1.280	1.230	1.240	1.240	67,449
2022-08-10	1.240	1.270	1.230	1.250	1.250	90,749
2022-08-09	1.200	1.240	1.200	1.230	1.230	232,103
2022-08-08	1.200	1.290	1.200	1.220	1.220	81,070
2022-08-05	1.230	1.240	1.200	1.230	1.230	85,036
2022-08-04	1.230	1.240	1.210	1.230	1.230	56,689
2022-08-03	1.210	1.250	1.210	1.230	1.230	62,696
2022-08-02	1.200	1.240	1.200	1.230	1.230	58,757
2022-07-29	1.250	1.260	1.210	1.220	1.220	83,203
2022-07-28	1.180	1.240	1.170	1.230	1.230	55,728
2022-07-27	1.200	1.200	1.160	1.180	1.180	27,702
2022-07-26	1.180	1.200	1.150	1.180	1.180	39,718
2022-07-25	1.240	1.240	1.210	1.210	1.210	67,262
2022-07-22	1.250	1.260	1.210	1.250	1.250	58,030
2022-07-21	1.310	1.310	1.230	1.230	1.230	227,029
2022-07-20	1.280	1.330	1.280	1.290	1.290	82,026
2022-07-19	1.300	1.310	1.290	1.290	1.290	77,135
2022-07-18	1.380	1.380	1.270	1.290	1.290	100,700
2022-07-15	1.380	1.400	1.330	1.360	1.360	59,087
2022-07-14	1.450	1.450	1.350	1.380	1.380	87,023
2022-07-13	1.400	1.470	1.400	1.450	1.450	30,723
2022-07-12	1.510	1.535	1.440	1.460	1.460	58,511
2022-07-11	1.540	1.550	1.500	1.510	1.510	29,985
2022-07-08	1.530	1.580	1.520	1.550	1.550	79,777
2022-07-07	1.540	1.590	1.510	1.530	1.530	103,912
2022-07-06	1.570	1.630	1.510	1.550	1.550	38,245
2022-07-05	1.510	1.600	1.510	1.600	1.600	61,311
2022-07-04	1.610	1.720	1.550	1.570	1.570	157,843
2022-06-30	1.410	1.600	1.400	1.600	1.600	116,240
2022-06-29	1.470	1.470	1.410	1.430	1.430	25,884
2022-06-28	1.500	1.500	1.420	1.480	1.480	25,201

← NewerPage 18 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.