Goodfellow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	14.410	14.410	14.270	14.270	11.727	1,000
2023-09-08	14.520	14.530	14.510	14.510	11.924	600
2023-09-07	14.510	14.510	14.510	14.510	11.924	0
2023-09-06	14.780	14.780	14.500	14.510	11.924	400
2023-09-05	14.770	14.770	14.360	14.410	11.842	2,400
2023-09-01	14.610	15.000	14.610	14.850	12.204	1,000
2023-08-31	14.860	15.150	14.740	15.150	12.450	11,200
2023-08-30	15.000	15.000	14.990	15.000	12.327	3,600
2023-08-29	15.240	15.250	15.000	15.250	12.533	1,100
2023-08-28	14.990	15.000	14.990	15.000	12.327	600
2023-08-25	14.040	15.110	14.040	15.000	12.327	26,900
2023-08-24	14.510	14.900	14.500	14.500	11.916	5,500
2023-08-23	14.250	14.500	14.250	14.500	11.916	2,300
2023-08-22	14.120	14.140	14.120	14.140	11.620	600
2023-08-21	13.260	14.130	13.260	14.130	11.612	3,100
2023-08-18	14.060	14.060	13.850	13.850	11.382	1,200
2023-08-17	13.730	14.000	13.720	14.000	11.505	500
2023-08-16	13.950	13.950	13.950	13.950	11.464	100
2023-08-15	13.950	13.950	13.950	13.950	11.464	100
2023-08-14	13.950	13.950	13.950	13.950	11.464	100
2023-08-11	13.960	14.250	13.960	14.250	11.711	900
2023-08-10	13.960	13.970	13.960	13.970	11.481	400
2023-08-09	13.910	13.910	13.900	13.900	11.423	400
2023-08-08	13.260	14.000	13.260	13.970	11.481	3,200
2023-08-04	14.530	14.530	14.270	14.270	11.727	300
2023-08-03	14.100	14.250	14.090	14.250	11.711	2,100
2023-08-02	14.070	14.070	14.010	14.010	11.513	300
2023-08-01	13.550	14.050	13.550	13.990	11.497	4,500
2023-07-31	14.740	14.740	13.060	13.990	11.497	9,300
2023-07-28	14.500	14.500	14.500	14.500	11.916	400
2023-07-27	14.380	14.650	14.380	14.650	12.039	1,600
2023-07-26	14.400	14.680	14.400	14.680	12.064	2,500
2023-07-25	14.280	14.280	14.260	14.260	11.719	300
2023-07-24	14.340	14.430	14.280	14.280	11.735	1,200
2023-07-21	14.250	14.250	14.210	14.210	11.678	2,500
2023-07-20	14.200	14.500	14.200	14.500	11.916	1,300
2023-07-19	13.890	14.200	13.880	14.200	11.670	1,600
2023-07-18	13.800	14.140	13.770	13.770	11.316	3,200
2023-07-17	13.800	13.850	13.670	13.800	11.341	3,000
2023-07-14	13.850	13.850	13.850	13.850	11.382	300
2023-07-13	14.000	14.000	13.700	13.880	11.407	3,800
2023-07-12	13.560	13.990	13.560	13.990	11.497	6,800
2023-07-11	14.180	14.180	13.000	13.470	11.070	4,900
2023-07-10	12.560	13.130	12.560	13.130	10.790	4,100
2023-07-07	14.720	14.720	12.650	13.480	11.078	3,600
2023-07-06	12.110	12.390	12.110	12.260	10.075	1,900
2023-07-05	12.690	12.690	12.400	12.680	10.420	1,700
2023-07-04	12.260	12.260	12.260	12.260	10.075	0
2023-06-30	12.260	12.260	12.260	12.260	10.075	900
2023-06-29	12.180	12.200	12.150	12.180	10.010	5,500
2023-06-28	12.230	12.320	12.180	12.260	10.075	1,200
2023-06-27	12.340	12.340	12.200	12.200	10.026	1,700
2023-06-26	12.500	12.500	12.160	12.290	10.100	4,600
2023-06-23	12.100	12.100	11.950	12.040	9.895	1,900
2023-06-22	12.080	12.100	12.060	12.100	9.944	2,700
2023-06-21	12.260	12.260	12.080	12.080	9.927	6,700
2023-06-20	12.340	12.340	12.240	12.240	10.059	1,800
2023-06-19	12.200	12.300	12.190	12.300	10.108	3,100
2023-06-16	12.090	12.160	12.090	12.160	9.993	1,000
2023-06-15	12.220	12.390	12.220	12.270	10.084	1,100

← NewerPage 14 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.