Goodfood Market Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.425	0.430	0.420	0.425	0.425	30,834
2025-02-11	0.435	0.435	0.425	0.425	0.425	56,461
2025-02-10	0.430	0.435	0.430	0.430	0.430	11,735
2025-02-07	0.430	0.430	0.425	0.430	0.430	28,831
2025-02-06	0.410	0.430	0.410	0.430	0.430	50,117
2025-02-05	0.410	0.430	0.405	0.420	0.420	72,221
2025-02-04	0.440	0.440	0.410	0.420	0.420	51,441
2025-02-03	0.430	0.450	0.420	0.430	0.430	48,827
2025-01-31	0.450	0.460	0.430	0.440	0.440	41,622
2025-01-30	0.485	0.490	0.450	0.465	0.465	35,924
2025-01-29	0.480	0.530	0.470	0.470	0.470	515,780
2025-01-28	0.440	0.510	0.425	0.470	0.470	380,508
2025-01-27	0.450	0.500	0.410	0.470	0.470	225,502
2025-01-24	0.500	0.530	0.470	0.475	0.475	85,814
2025-01-23	0.490	0.540	0.490	0.520	0.520	138,011
2025-01-22	0.485	0.530	0.480	0.510	0.510	421,438
2025-01-21	0.470	0.540	0.470	0.510	0.510	315,301
2025-01-20	0.500	0.500	0.480	0.480	0.480	29,040
2025-01-17	0.500	0.500	0.490	0.495	0.495	138,312
2025-01-16	0.460	0.500	0.460	0.490	0.490	126,241
2025-01-15	0.430	0.490	0.430	0.455	0.455	149,705
2025-01-14	0.430	0.430	0.420	0.430	0.430	6,098
2025-01-13	0.420	0.430	0.410	0.425	0.425	32,532
2025-01-10	0.410	0.430	0.410	0.430	0.430	12,567
2025-01-09	0.420	0.420	0.415	0.415	0.415	6,434
2025-01-08	0.430	0.435	0.410	0.420	0.420	26,368
2025-01-07	0.390	0.450	0.390	0.440	0.440	141,069
2025-01-06	0.390	0.410	0.390	0.395	0.395	46,831
2025-01-03	0.385	0.400	0.385	0.400	0.400	22,724
2025-01-02	0.380	0.400	0.380	0.385	0.385	53,684
2024-12-31	0.380	0.390	0.380	0.380	0.380	33,039
2024-12-30	0.405	0.405	0.385	0.390	0.390	83,884
2024-12-27	0.410	0.430	0.400	0.400	0.400	28,715
2024-12-24	0.435	0.435	0.420	0.430	0.430	12,536
2024-12-23	0.400	0.455	0.400	0.440	0.440	160,870
2024-12-20	0.430	0.430	0.400	0.415	0.415	40,604
2024-12-19	0.420	0.430	0.405	0.420	0.420	19,330
2024-12-18	0.400	0.450	0.390	0.405	0.405	74,305
2024-12-17	0.420	0.425	0.390	0.400	0.400	56,784
2024-12-16	0.425	0.440	0.425	0.430	0.430	15,624
2024-12-13	0.420	0.435	0.420	0.425	0.425	22,082
2024-12-12	0.440	0.450	0.390	0.400	0.400	385,097
2024-12-11	0.380	0.390	0.380	0.385	0.385	18,692
2024-12-10	0.420	0.420	0.370	0.390	0.390	175,546
2024-12-09	0.380	0.415	0.380	0.410	0.410	206,677
2024-12-06	0.445	0.460	0.435	0.440	0.440	60,673
2024-12-05	0.450	0.500	0.435	0.440	0.440	320,213
2024-12-04	0.445	0.455	0.440	0.450	0.450	20,388
2024-12-03	0.460	0.460	0.440	0.450	0.450	27,028
2024-12-02	0.470	0.490	0.450	0.460	0.460	229,836
2024-11-29	0.440	0.520	0.440	0.445	0.445	158,004
2024-11-28	0.430	0.460	0.430	0.440	0.440	29,016
2024-11-27	0.435	0.450	0.430	0.440	0.440	25,092
2024-11-26	0.440	0.465	0.420	0.450	0.450	94,694
2024-11-25	0.440	0.455	0.440	0.440	0.440	44,926
2024-11-22	0.425	0.445	0.425	0.430	0.430	9,999
2024-11-21	0.455	0.455	0.420	0.450	0.450	53,678
2024-11-20	0.445	0.465	0.445	0.455	0.455	33,124
2024-11-19	0.470	0.470	0.430	0.460	0.460	49,738
2024-11-18	0.500	0.500	0.435	0.470	0.470	95,862

← NewerPage 8 of 21 · 1,253 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.