Goodfellow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	14.750	14.750	14.400	14.400	12.968	5,300
2024-05-28	14.840	14.950	14.530	14.750	13.283	6,700
2024-05-27	14.700	14.700	14.700	14.700	13.238	300
2024-05-24	14.600	14.620	14.600	14.620	13.166	700
2024-05-23	14.680	14.680	14.600	14.600	13.148	300
2024-05-22	14.840	14.840	14.550	14.600	13.148	5,000
2024-05-21	14.560	14.840	14.560	14.840	13.364	1,200
2024-05-17	14.550	14.710	14.550	14.650	13.193	1,300
2024-05-16	14.710	14.710	14.510	14.510	13.067	4,600
2024-05-15	14.680	14.720	14.630	14.630	13.175	900
2024-05-14	14.500	14.690	14.500	14.660	13.202	1,400
2024-05-13	14.950	14.970	14.490	14.520	13.076	8,000
2024-05-10	14.490	14.660	14.450	14.450	13.013	6,500
2024-05-09	14.500	14.500	14.300	14.450	13.013	5,600
2024-05-08	14.450	14.650	14.450	14.460	13.022	2,700
2024-05-07	14.640	14.660	14.510	14.520	13.076	3,300
2024-05-06	14.550	14.630	14.510	14.610	13.157	1,500
2024-05-03	15.130	15.130	14.010	14.080	12.680	15,700
2024-05-02	15.000	15.000	14.810	15.000	13.508	1,100
2024-05-01	14.980	15.000	14.980	14.990	13.499	2,200
2024-04-30	14.980	15.000	14.860	14.930	13.445	2,800
2024-04-29	14.960	14.990	14.860	14.940	13.454	5,300
2024-04-26	14.860	14.880	14.850	14.880	13.400	600
2024-04-25	14.960	14.960	14.960	14.960	13.472	100
2024-04-24	15.000	15.000	15.000	15.000	13.508	3,400
2024-04-23	15.000	15.000	14.860	14.860	13.382	2,000
2024-04-22	14.600	14.900	14.600	14.900	13.418	400
2024-04-19	13.950	14.550	13.950	14.310	12.887	2,100
2024-04-18	14.770	14.770	13.950	13.950	12.563	6,500
2024-04-17	14.700	14.700	14.410	14.470	13.031	1,500
2024-04-16	14.460	14.460	14.110	14.390	12.959	1,200
2024-04-15	15.180	15.180	14.390	14.480	13.040	1,800
2024-04-12	13.450	14.130	13.450	14.000	12.608	6,300
2024-04-11	14.600	14.600	14.110	14.110	12.707	9,400
2024-04-10	15.120	15.120	14.340	14.340	12.914	16,000
2024-04-09	15.490	15.490	15.250	15.250	13.733	400
2024-04-08	15.250	15.300	15.110	15.250	13.733	2,500
2024-04-05	15.250	15.250	15.250	15.250	13.733	1,300
2024-04-04	15.110	15.110	15.110	15.110	13.607	300
2024-04-03	15.250	15.250	15.050	15.250	13.733	2,200
2024-04-02	15.110	15.160	15.110	15.160	13.652	700
2024-04-01	15.200	15.380	15.200	15.200	13.688	1,000
2024-03-28	15.300	15.470	15.220	15.220	13.706	1,400
2024-03-27	15.210	15.350	15.150	15.350	13.823	1,000
2024-03-26	15.100	15.280	14.920	15.280	13.760	1,500
2024-03-25	15.160	15.500	15.160	15.500	13.959	2,700
2024-03-22	15.060	15.060	15.000	15.060	13.562	1,100
2024-03-21	14.890	15.010	14.880	14.960	13.472	4,100
2024-03-20	15.000	15.060	14.900	14.940	13.454	3,400
2024-03-19	14.660	15.000	14.660	15.000	13.508	4,200
2024-03-18	14.900	15.060	14.750	15.000	13.508	6,000
2024-03-15	14.870	14.900	14.750	14.900	13.418	2,200
2024-03-14	14.920	14.920	14.650	14.760	13.292	2,800
2024-03-13	14.810	14.910	14.800	14.910	13.427	4,800
2024-03-12	14.760	14.950	14.760	14.760	13.184	2,000
2024-03-11	14.940	14.940	14.750	14.750	13.175	1,100
2024-03-08	14.700	15.100	14.700	14.750	13.175	1,100
2024-03-07	14.810	14.940	14.630	14.940	13.345	3,400
2024-03-06	14.940	14.940	14.860	14.860	13.273	700
2024-03-05	14.800	15.350	14.780	14.910	13.318	3,000

← NewerPage 11 of 21 · 1,255 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.