Goodfellow Inc. historical data
| 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 |
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.