Goodfood Market Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 4.070 | 4.070 | 3.760 | 3.780 | 3.780 | 343,067 |
| 2022-01-04 | 4.160 | 4.220 | 3.950 | 4.050 | 4.050 | 413,133 |
| 2021-12-31 | 4.190 | 4.340 | 4.050 | 4.070 | 4.070 | 292,240 |
| 2021-12-30 | 3.740 | 4.240 | 3.730 | 4.130 | 4.130 | 502,748 |
| 2021-12-29 | 3.750 | 3.790 | 3.700 | 3.750 | 3.750 | 433,779 |
| 2021-12-24 | 3.880 | 3.900 | 3.780 | 3.780 | 3.780 | 248,191 |
| 2021-12-23 | 3.790 | 3.980 | 3.760 | 3.950 | 3.950 | 374,103 |
| 2021-12-22 | 3.810 | 3.820 | 3.730 | 3.770 | 3.770 | 278,561 |
| 2021-12-21 | 3.850 | 3.900 | 3.770 | 3.820 | 3.820 | 381,145 |
| 2021-12-20 | 3.760 | 3.900 | 3.700 | 3.800 | 3.800 | 529,247 |
| 2021-12-17 | 3.730 | 4.040 | 3.580 | 3.980 | 3.980 | 1,023,147 |
| 2021-12-16 | 3.900 | 4.030 | 3.700 | 3.760 | 3.760 | 346,190 |
| 2021-12-15 | 4.000 | 4.010 | 3.660 | 3.850 | 3.850 | 611,948 |
| 2021-12-14 | 4.050 | 4.120 | 3.950 | 4.040 | 4.040 | 309,895 |
| 2021-12-13 | 4.200 | 4.200 | 3.940 | 4.070 | 4.070 | 457,961 |
| 2021-12-10 | 4.350 | 4.380 | 4.180 | 4.220 | 4.220 | 218,769 |
| 2021-12-09 | 4.570 | 4.620 | 4.280 | 4.300 | 4.300 | 275,738 |
| 2021-12-08 | 4.780 | 4.780 | 4.600 | 4.610 | 4.610 | 178,839 |
| 2021-12-07 | 4.760 | 4.870 | 4.620 | 4.730 | 4.730 | 384,219 |
| 2021-12-06 | 4.460 | 4.635 | 4.370 | 4.630 | 4.630 | 236,988 |
| 2021-12-03 | 4.490 | 4.490 | 4.340 | 4.440 | 4.440 | 293,992 |
| 2021-12-02 | 4.310 | 4.400 | 4.170 | 4.370 | 4.370 | 278,219 |
| 2021-12-01 | 4.640 | 4.640 | 4.320 | 4.340 | 4.340 | 475,830 |
| 2021-11-30 | 4.550 | 4.620 | 4.290 | 4.430 | 4.430 | 484,530 |
| 2021-11-29 | 4.640 | 4.640 | 4.390 | 4.620 | 4.620 | 445,430 |
| 2021-11-26 | 4.570 | 4.670 | 4.440 | 4.520 | 4.520 | 374,954 |
| 2021-11-25 | 4.700 | 4.830 | 4.530 | 4.620 | 4.620 | 582,908 |
| 2021-11-24 | 4.120 | 4.680 | 4.120 | 4.660 | 4.660 | 1,099,257 |
| 2021-11-23 | 4.160 | 4.290 | 3.970 | 4.090 | 4.090 | 1,290,583 |
| 2021-11-22 | 4.390 | 4.430 | 4.120 | 4.240 | 4.240 | 1,228,060 |
| 2021-11-19 | 4.750 | 4.770 | 4.290 | 4.390 | 4.390 | 1,708,391 |
| 2021-11-18 | 5.390 | 5.500 | 4.720 | 4.800 | 4.800 | 2,567,241 |
| 2021-11-17 | 5.000 | 5.690 | 4.750 | 5.300 | 5.300 | 7,410,044 |
| 2021-11-16 | 6.900 | 7.230 | 6.900 | 7.200 | 7.200 | 828,742 |
| 2021-11-15 | 6.950 | 7.020 | 6.870 | 6.900 | 6.900 | 312,422 |
| 2021-11-12 | 6.820 | 7.010 | 6.820 | 6.930 | 6.930 | 533,461 |
| 2021-11-11 | 6.980 | 7.020 | 6.830 | 6.830 | 6.830 | 523,094 |
| 2021-11-10 | 7.140 | 7.190 | 6.940 | 6.960 | 6.960 | 511,976 |
| 2021-11-09 | 7.250 | 7.260 | 7.100 | 7.190 | 7.190 | 310,182 |
| 2021-11-08 | 7.160 | 7.310 | 7.080 | 7.310 | 7.310 | 321,036 |
| 2021-11-05 | 7.200 | 7.230 | 7.030 | 7.150 | 7.150 | 247,431 |
| 2021-11-04 | 7.410 | 7.510 | 7.100 | 7.150 | 7.150 | 368,411 |
| 2021-11-03 | 7.890 | 7.890 | 7.250 | 7.390 | 7.390 | 570,254 |
| 2021-11-02 | 7.640 | 8.020 | 7.640 | 7.890 | 7.890 | 278,303 |
| 2021-11-01 | 7.630 | 7.720 | 7.600 | 7.660 | 7.660 | 158,765 |
| 2021-10-29 | 7.770 | 7.780 | 7.560 | 7.600 | 7.600 | 225,975 |
| 2021-10-28 | 7.680 | 7.890 | 7.655 | 7.780 | 7.780 | 240,825 |
| 2021-10-27 | 7.800 | 7.850 | 7.540 | 7.680 | 7.680 | 310,488 |
| 2021-10-26 | 7.900 | 7.980 | 7.800 | 7.820 | 7.820 | 199,291 |
| 2021-10-25 | 8.020 | 8.040 | 7.900 | 7.930 | 7.930 | 167,719 |
| 2021-10-22 | 8.130 | 8.150 | 7.900 | 7.960 | 7.960 | 270,712 |
| 2021-10-21 | 8.150 | 8.270 | 8.040 | 8.120 | 8.120 | 393,441 |
← NewerPage 21 of 21 · 1,252 trading days
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.