Goodfellow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	14.150	14.250	14.150	14.200	12.182	1,500
2023-12-04	14.110	14.250	14.110	14.250	12.224	1,000
2023-12-01	14.000	14.100	14.000	14.100	12.096	1,300
2023-11-30	14.340	14.340	14.070	14.070	12.070	2,800
2023-11-29	14.260	14.340	14.200	14.300	12.267	22,300
2023-11-28	14.120	14.250	14.120	14.250	12.224	900
2023-11-27	14.200	14.200	14.150	14.200	12.182	3,800
2023-11-24	13.820	13.990	13.820	13.950	11.967	700
2023-11-23	14.180	14.180	13.790	13.990	12.001	2,500
2023-11-22	14.000	14.010	13.780	14.000	12.010	5,000
2023-11-21	13.990	14.000	13.990	14.000	12.010	1,300
2023-11-20	13.780	13.920	13.780	13.920	11.941	700
2023-11-17	13.710	13.890	13.710	13.890	11.916	6,500
2023-11-16	13.750	13.760	13.740	13.760	11.804	600
2023-11-15	13.710	13.760	13.650	13.650	11.710	1,600
2023-11-14	13.860	13.860	13.690	13.700	11.753	2,500
2023-11-13	13.900	13.900	13.650	13.700	11.753	1,600
2023-11-10	13.900	13.910	13.900	13.900	11.924	1,200
2023-11-09	14.300	14.300	13.900	13.950	11.967	2,700
2023-11-08	13.950	14.300	13.910	13.910	11.933	3,900
2023-11-07	14.290	14.290	13.950	13.950	11.967	9,600
2023-11-06	14.190	14.250	14.190	14.250	12.224	600
2023-11-03	14.340	14.350	14.060	14.060	12.061	900
2023-11-02	14.210	14.210	14.070	14.200	12.182	1,700
2023-11-01	14.200	14.200	14.200	14.200	12.182	1,000
2023-10-31	14.250	14.250	14.250	14.250	12.224	0
2023-10-30	14.050	14.250	14.050	14.250	12.224	600
2023-10-27	13.720	13.810	13.700	13.810	11.847	1,300
2023-10-26	13.670	13.750	13.670	13.750	11.796	500
2023-10-25	13.750	13.880	13.500	13.800	11.838	21,500
2023-10-24	13.710	13.750	13.510	13.750	11.796	2,300
2023-10-23	13.470	13.750	13.470	13.750	11.796	1,600
2023-10-20	13.660	13.660	13.380	13.380	11.478	2,400
2023-10-19	14.220	14.220	13.500	13.660	11.718	21,600
2023-10-18	14.500	14.500	13.740	14.000	12.010	6,600
2023-10-17	14.950	15.700	14.800	14.800	12.267	35,600
2023-10-16	14.980	15.270	14.540	14.800	12.267	9,300
2023-10-13	14.500	14.880	14.460	14.700	12.184	2,800
2023-10-12	14.550	14.550	14.500	14.500	12.019	1,900
2023-10-11	13.880	14.570	13.880	14.550	12.060	2,100
2023-10-10	13.650	13.650	13.650	13.650	11.314	100
2023-10-06	13.370	13.370	13.370	13.370	11.082	0
2023-10-05	13.370	13.370	13.370	13.370	11.082	0
2023-10-04	13.370	13.370	13.370	13.370	11.082	0
2023-10-03	13.380	13.380	13.370	13.370	11.082	600
2023-10-02	13.500	13.500	13.500	13.500	11.190	0
2023-09-29	13.500	13.500	13.500	13.500	11.190	500
2023-09-28	13.250	13.250	13.250	13.250	10.983	0
2023-09-27	13.250	13.250	13.250	13.250	10.983	1,200
2023-09-26	13.330	13.500	13.250	13.500	11.190	2,200
2023-09-25	13.500	13.500	13.320	13.320	11.041	700
2023-09-22	13.600	13.800	13.600	13.800	11.438	800
2023-09-21	13.850	13.850	13.850	13.850	11.480	600
2023-09-20	13.570	13.570	13.550	13.550	11.231	300
2023-09-19	14.000	14.000	13.780	13.780	11.422	600
2023-09-18	14.070	14.070	14.000	14.000	11.604	300
2023-09-15	14.190	14.300	14.190	14.300	11.853	700
2023-09-14	14.070	14.070	14.070	14.070	11.662	0
2023-09-13	14.250	14.250	14.060	14.070	11.563	1,200
2023-09-12	14.380	14.400	14.380	14.400	11.834	200

← NewerPage 13 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.