Goodfood Market Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	2.750	2.800	2.670	2.800	2.800	147,755
2022-03-30	2.840	2.870	2.740	2.780	2.780	107,473
2022-03-29	2.670	2.870	2.640	2.830	2.830	275,880
2022-03-28	2.690	2.690	2.560	2.610	2.610	77,116
2022-03-25	2.650	2.710	2.590	2.620	2.620	136,830
2022-03-24	2.630	2.645	2.580	2.640	2.640	91,501
2022-03-23	2.670	2.690	2.570	2.590	2.590	159,057
2022-03-22	2.460	2.700	2.460	2.650	2.650	259,398
2022-03-21	2.610	2.650	2.450	2.490	2.490	288,814
2022-03-18	2.410	2.670	2.410	2.620	2.620	297,134
2022-03-17	2.300	2.450	2.280	2.420	2.420	245,087
2022-03-16	2.120	2.320	2.100	2.310	2.310	273,167
2022-03-15	2.100	2.140	2.020	2.060	2.060	253,596
2022-03-14	2.200	2.210	2.110	2.140	2.140	192,715
2022-03-11	2.390	2.390	2.260	2.260	2.260	147,818
2022-03-10	2.370	2.400	2.320	2.380	2.380	137,893
2022-03-09	2.220	2.430	2.190	2.400	2.400	317,137
2022-03-08	2.210	2.240	2.140	2.180	2.180	305,196
2022-03-07	2.390	2.390	2.230	2.260	2.260	292,699
2022-03-04	2.450	2.450	2.290	2.380	2.380	283,247
2022-03-03	2.580	2.580	2.420	2.440	2.440	273,239
2022-03-02	2.620	2.680	2.540	2.600	2.600	263,853
2022-03-01	2.730	2.730	2.600	2.620	2.620	121,271
2022-02-28	2.680	2.740	2.660	2.730	2.730	148,068
2022-02-25	2.880	2.880	2.670	2.750	2.750	130,527
2022-02-24	2.510	2.820	2.510	2.820	2.820	279,022
2022-02-23	2.860	2.890	2.740	2.750	2.750	138,621
2022-02-22	2.900	2.900	2.750	2.850	2.850	282,806
2022-02-18	3.050	3.050	2.890	2.920	2.920	315,276
2022-02-17	3.130	3.150	3.000	3.040	3.040	292,939
2022-02-16	3.150	3.180	3.080	3.150	3.150	246,303
2022-02-15	3.120	3.180	3.060	3.150	3.150	228,639
2022-02-14	3.100	3.160	3.030	3.060	3.060	249,388
2022-02-11	3.180	3.260	3.060	3.110	3.110	223,197
2022-02-10	3.090	3.270	3.010	3.170	3.170	455,351
2022-02-09	3.070	3.190	3.050	3.080	3.080	273,527
2022-02-08	3.060	3.070	3.010	3.040	3.040	154,070
2022-02-07	3.090	3.150	3.020	3.070	3.070	187,798
2022-02-04	3.090	3.170	3.050	3.080	3.080	165,274
2022-02-03	3.250	3.250	3.080	3.100	3.100	318,065
2022-02-02	3.380	3.390	3.190	3.310	3.310	404,201
2022-02-01	3.250	3.440	3.200	3.360	3.360	330,980
2022-01-31	3.090	3.270	3.050	3.240	3.240	351,759
2022-01-28	3.170	3.170	2.965	3.070	3.070	224,174
2022-01-27	3.210	3.210	3.010	3.050	3.050	351,688
2022-01-26	3.280	3.360	3.170	3.210	3.210	417,330
2022-01-25	3.110	3.310	3.110	3.200	3.200	354,268
2022-01-24	3.160	3.290	3.020	3.270	3.270	475,242
2022-01-21	3.300	3.350	3.190	3.260	3.260	528,171
2022-01-20	3.240	3.500	3.220	3.420	3.420	389,809
2022-01-19	3.240	3.340	3.190	3.280	3.280	534,631
2022-01-18	3.360	3.520	3.240	3.260	3.260	1,190,111
2022-01-17	3.600	3.810	3.600	3.680	3.680	325,730
2022-01-14	3.500	3.570	3.390	3.570	3.570	362,519
2022-01-13	3.650	3.650	3.500	3.530	3.530	356,074
2022-01-12	3.600	3.740	3.570	3.660	3.660	203,798
2022-01-11	3.490	3.620	3.370	3.580	3.580	294,496
2022-01-10	3.700	3.700	3.420	3.550	3.550	417,632
2022-01-07	3.670	3.690	3.560	3.660	3.660	147,752
2022-01-06	3.750	3.750	3.510	3.650	3.650	679,804

← NewerPage 20 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.