Goodfood Market Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	1.510	1.510	1.490	1.490	1.490	35,565
2022-06-24	1.510	1.540	1.485	1.500	1.500	88,918
2022-06-23	1.540	1.540	1.490	1.500	1.500	30,648
2022-06-22	1.470	1.520	1.470	1.500	1.500	29,608
2022-06-21	1.510	1.560	1.495	1.500	1.500	86,767
2022-06-20	1.500	1.530	1.490	1.500	1.500	72,792
2022-06-17	1.520	1.570	1.500	1.500	1.500	61,113
2022-06-16	1.570	1.610	1.500	1.530	1.530	25,044
2022-06-15	1.550	1.610	1.540	1.590	1.590	84,445
2022-06-14	1.580	1.580	1.520	1.530	1.530	26,699
2022-06-13	1.620	1.670	1.550	1.590	1.590	114,110
2022-06-10	1.700	1.710	1.650	1.710	1.710	54,256
2022-06-09	1.730	1.750	1.680	1.750	1.750	34,130
2022-06-08	1.790	1.820	1.730	1.750	1.750	62,370
2022-06-07	1.700	1.780	1.700	1.780	1.780	44,298
2022-06-06	1.800	1.800	1.720	1.750	1.750	71,483
2022-06-03	1.840	1.840	1.730	1.790	1.790	68,692
2022-06-02	1.780	1.900	1.780	1.850	1.850	193,917
2022-06-01	1.870	1.870	1.750	1.800	1.800	72,644
2022-05-31	1.920	1.920	1.770	1.870	1.870	56,071
2022-05-30	1.760	1.860	1.750	1.860	1.860	68,822
2022-05-27	1.760	1.790	1.730	1.750	1.750	37,158
2022-05-26	1.650	1.750	1.600	1.710	1.710	60,481
2022-05-25	1.560	1.660	1.560	1.600	1.600	93,748
2022-05-24	1.700	1.720	1.570	1.620	1.620	137,321
2022-05-20	1.880	1.890	1.730	1.800	1.800	53,478
2022-05-19	1.770	1.870	1.760	1.850	1.850	45,300
2022-05-18	1.870	1.870	1.760	1.790	1.790	60,984
2022-05-17	1.770	1.860	1.750	1.860	1.860	54,454
2022-05-16	1.770	1.770	1.690	1.730	1.730	108,553
2022-05-13	1.660	1.830	1.660	1.770	1.770	107,239
2022-05-12	1.670	1.730	1.600	1.650	1.650	96,351
2022-05-11	1.800	1.830	1.670	1.710	1.710	84,776
2022-05-10	1.890	1.940	1.770	1.820	1.820	101,695
2022-05-09	1.900	1.920	1.820	1.870	1.870	112,959
2022-05-06	1.990	2.020	1.900	1.940	1.940	106,463
2022-05-05	2.060	2.060	1.950	2.000	2.000	124,023
2022-05-04	2.040	2.130	1.950	2.080	2.080	232,864
2022-05-03	2.030	2.090	2.030	2.030	2.030	61,883
2022-05-02	2.060	2.110	2.040	2.080	2.080	78,238
2022-04-29	2.190	2.200	2.090	2.110	2.110	47,047
2022-04-28	2.120	2.210	2.060	2.180	2.180	113,277
2022-04-27	2.160	2.200	2.090	2.110	2.110	175,837
2022-04-26	2.320	2.320	2.170	2.190	2.190	105,538
2022-04-25	2.290	2.350	2.240	2.340	2.340	85,746
2022-04-22	2.380	2.380	2.290	2.330	2.330	63,139
2022-04-21	2.550	2.550	2.370	2.380	2.380	104,152
2022-04-20	2.610	2.620	2.510	2.520	2.520	94,812
2022-04-19	2.600	2.720	2.570	2.600	2.600	203,236
2022-04-18	2.640	2.690	2.560	2.610	2.610	142,220
2022-04-14	2.640	2.880	2.520	2.710	2.710	432,073
2022-04-13	3.050	3.050	2.880	2.940	2.940	278,473
2022-04-12	3.220	3.220	3.010	3.040	3.040	165,174
2022-04-11	3.170	3.230	3.080	3.180	3.180	125,990
2022-04-08	3.310	3.310	3.105	3.210	3.210	138,694
2022-04-07	3.170	3.360	3.100	3.300	3.300	150,086
2022-04-06	3.270	3.270	3.010	3.170	3.170	170,392
2022-04-05	3.340	3.450	3.200	3.260	3.260	409,204
2022-04-04	2.980	3.320	2.950	3.270	3.270	479,523
2022-04-01	2.810	2.970	2.760	2.970	2.970	278,045

← NewerPage 19 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.