Goodfellow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	14.110	14.350	14.110	14.350	13.030	200
2024-08-22	14.130	14.200	14.130	14.140	12.839	800
2024-08-21	14.310	14.320	14.140	14.180	12.875	2,700
2024-08-20	14.480	14.500	14.480	14.480	13.148	800
2024-08-19	14.460	14.490	14.300	14.490	13.157	1,100
2024-08-16	14.470	14.470	14.260	14.260	12.948	1,900
2024-08-15	14.110	14.250	14.110	14.140	12.839	1,000
2024-08-14	14.130	14.130	14.130	14.130	12.830	200
2024-08-13	14.090	14.090	14.090	14.090	12.794	100
2024-08-12	14.250	14.250	14.100	14.130	12.830	600
2024-08-09	14.250	14.250	14.120	14.120	12.821	600
2024-08-08	14.340	14.340	14.050	14.050	12.757	700
2024-08-07	14.090	14.330	14.020	14.330	13.012	1,400
2024-08-06	14.000	14.090	13.800	13.990	12.703	2,600
2024-08-02	14.120	14.140	14.000	14.000	12.712	1,000
2024-08-01	14.240	14.240	14.120	14.120	12.821	1,900
2024-07-31	14.250	14.490	14.180	14.180	12.875	2,800
2024-07-30	13.850	14.300	13.850	14.300	12.984	7,200
2024-07-29	13.870	13.870	13.850	13.850	12.576	2,700
2024-07-26	13.870	13.870	13.860	13.870	12.594	6,600
2024-07-25	13.870	13.870	13.800	13.800	12.530	8,000
2024-07-24	13.800	13.870	13.800	13.870	12.594	1,200
2024-07-23	13.870	13.870	13.800	13.870	12.594	3,400
2024-07-22	13.600	13.870	13.580	13.870	12.594	3,400
2024-07-19	13.850	13.850	13.760	13.760	12.494	2,200
2024-07-18	13.850	13.870	13.810	13.810	12.539	1,900
2024-07-17	13.850	13.870	13.820	13.870	12.594	4,200
2024-07-16	13.860	13.860	13.810	13.810	12.539	800
2024-07-15	13.900	13.900	13.800	13.800	12.530	9,100
2024-07-12	13.840	13.910	13.830	13.830	12.558	3,700
2024-07-11	14.050	14.060	13.690	13.860	12.585	4,700
2024-07-10	14.050	14.140	13.970	14.140	12.839	3,900
2024-07-09	14.100	14.100	14.060	14.060	12.766	1,400
2024-07-08	14.120	14.120	14.050	14.050	12.757	1,000
2024-07-05	14.140	14.140	13.900	13.960	12.676	1,500
2024-07-04	13.950	14.040	13.910	14.000	12.712	2,200
2024-07-03	14.000	14.010	13.950	13.950	12.667	4,000
2024-07-02	14.030	14.030	14.000	14.000	12.712	10,600
2024-06-28	14.150	14.350	14.010	14.010	12.721	1,300
2024-06-27	14.200	14.250	14.000	14.000	12.712	4,100
2024-06-26	14.200	14.250	14.200	14.250	12.939	400
2024-06-25	14.450	14.450	14.200	14.210	12.903	1,800
2024-06-24	14.630	14.630	14.210	14.210	12.903	2,200
2024-06-21	14.220	14.780	14.200	14.200	12.894	10,500
2024-06-20	14.190	14.380	14.110	14.200	12.894	8,900
2024-06-19	14.390	14.390	14.140	14.140	12.839	400
2024-06-18	14.380	14.380	14.100	14.130	12.830	2,500
2024-06-17	14.260	14.390	14.110	14.380	13.057	3,300
2024-06-14	14.500	14.500	14.390	14.400	13.075	5,300
2024-06-13	14.660	14.680	14.660	14.680	13.329	600
2024-06-12	14.750	14.800	14.430	14.640	13.184	4,200
2024-06-11	14.750	14.810	14.400	14.490	13.049	3,500
2024-06-10	14.720	14.720	14.720	14.720	13.256	300
2024-06-07	14.800	14.800	14.620	14.620	13.166	4,100
2024-06-06	14.760	14.760	14.750	14.750	13.283	900
2024-06-05	14.890	14.940	14.520	14.940	13.454	1,400
2024-06-04	14.870	14.870	14.500	14.500	13.058	2,600
2024-06-03	14.930	14.930	14.760	14.760	13.292	500
2024-05-31	14.690	14.700	14.690	14.700	13.238	300
2024-05-30	14.550	14.720	14.550	14.720	13.256	2,500

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-20	0.1000 CAD
2026-03-05	0.1500 CAD
2025-10-28	0.3500 CAD
2025-03-05	0.2500 CAD
2024-12-13	0.1200 CAD
2024-10-23	0.2500 CAD
2024-09-16	0.1200 CAD
2024-06-13	0.1200 CAD
2024-03-13	0.1200 CAD
2024-03-04	0.5000 CAD
2023-12-14	0.1200 CAD
2023-10-18	0.5000 CAD
2023-09-14	0.1200 CAD
2023-06-14	0.1200 CAD
2023-03-16	0.1200 CAD
2023-03-01	0.5000 CAD
2022-12-08	0.1200 CAD
2022-10-26	0.5000 CAD
2022-09-15	0.1200 CAD
2022-06-14	0.1200 CAD
2022-03-16	0.1200 CAD
2022-03-03	0.4000 CAD
2021-12-09	0.1200 CAD
2021-11-04	0.3000 CAD
2021-09-15	0.1200 CAD
2021-06-15	0.1200 CAD
2021-03-16	0.1200 CAD
2021-03-04	0.3000 CAD
2020-12-10	0.1200 CAD
2020-11-26	0.2500 CAD
2020-09-15	0.1200 CAD
2020-06-15	0.1200 CAD
2020-03-16	0.1000 CAD
2020-02-27	0.1000 CAD
2019-12-12	0.0167 CAD
2019-11-21	0.1000 CAD
2019-09-13	0.0167 CAD
2019-06-13	0.1000 CAD
2019-03-14	0.1000 CAD
2019-02-27	0.1000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.