Goodfellow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	12.220	12.390	12.220	12.270	10.084	1,100
2023-06-14	12.190	12.220	12.180	12.220	10.042	1,100
2023-06-13	12.360	12.360	12.110	12.110	9.853	2,100
2023-06-12	12.480	12.480	12.450	12.450	10.130	2,400
2023-06-09	12.400	12.400	12.350	12.350	10.049	2,000
2023-06-08	12.410	12.420	12.410	12.420	10.106	200
2023-06-07	12.490	12.500	12.400	12.400	10.089	1,900
2023-06-06	12.770	12.770	12.400	12.400	10.089	12,000
2023-06-05	12.650	12.650	12.650	12.650	10.293	0
2023-06-02	12.600	12.650	12.600	12.650	10.293	2,500
2023-06-01	12.500	12.500	12.500	12.500	10.171	0
2023-05-31	12.460	12.650	12.450	12.500	10.171	6,700
2023-05-30	12.900	12.900	12.470	12.600	10.252	7,400
2023-05-29	12.460	12.460	12.460	12.460	10.138	0
2023-05-26	12.500	12.500	12.460	12.460	10.138	2,700
2023-05-25	12.450	12.470	12.450	12.470	10.146	3,500
2023-05-24	12.390	12.390	12.390	12.390	10.081	800
2023-05-23	12.210	12.450	12.210	12.400	10.089	2,700
2023-05-19	12.250	12.250	12.170	12.200	9.927	3,600
2023-05-18	12.120	12.120	12.120	12.120	9.862	300
2023-05-17	11.850	12.030	11.850	12.030	9.788	1,800
2023-05-16	12.000	12.000	12.000	12.000	9.764	1,300
2023-05-15	12.050	12.240	11.850	12.240	9.959	3,000
2023-05-12	11.840	12.060	11.840	12.050	9.805	9,100
2023-05-11	11.800	11.850	11.800	11.850	9.642	1,400
2023-05-10	12.080	12.080	12.080	12.080	9.829	200
2023-05-09	12.000	12.000	11.800	11.800	9.601	4,200
2023-05-08	11.900	12.090	11.900	12.090	9.837	14,800
2023-05-05	11.750	11.800	11.700	11.800	9.601	500
2023-05-04	11.600	11.700	11.600	11.650	9.479	1,300
2023-05-03	11.510	11.540	11.510	11.540	9.390	900
2023-05-02	11.600	11.800	11.460	11.470	9.333	14,200
2023-05-01	11.500	11.630	11.500	11.630	9.463	2,900
2023-04-28	11.770	11.770	11.550	11.760	9.569	2,800
2023-04-27	11.850	11.850	11.770	11.800	9.601	1,800
2023-04-26	12.310	12.310	11.900	11.900	9.683	7,100
2023-04-25	12.330	12.330	12.080	12.150	9.886	3,100
2023-04-24	11.610	11.960	11.610	11.960	9.731	6,200
2023-04-21	11.930	12.070	11.150	11.650	9.479	23,400
2023-04-20	12.300	12.300	11.850	11.850	9.642	10,800
2023-04-19	12.280	12.500	12.260	12.280	9.992	4,600
2023-04-18	12.220	12.250	12.170	12.250	9.967	7,200
2023-04-17	12.300	12.500	12.150	12.250	9.967	38,400
2023-04-14	14.210	14.210	12.530	12.800	10.415	30,200
2023-04-13	14.810	15.000	14.810	14.880	12.107	2,000
2023-04-12	14.890	14.890	14.800	14.800	12.042	400
2023-04-11	14.580	15.000	14.570	14.990	12.197	2,000
2023-04-10	14.700	14.890	14.140	14.890	12.115	5,200
2023-04-06	14.900	14.900	14.900	14.900	12.124	200
2023-04-05	14.610	14.920	14.610	14.920	12.140	600
2023-04-04	14.700	14.950	14.600	14.950	12.164	5,200
2023-04-03	14.600	14.600	14.600	14.600	11.879	600
2023-03-31	14.160	15.000	14.160	15.000	12.205	2,400
2023-03-30	13.780	13.960	13.780	13.960	11.359	1,800
2023-03-29	14.060	14.060	14.000	14.000	11.391	800
2023-03-28	14.000	14.060	13.760	14.000	11.391	3,400
2023-03-27	14.000	14.000	13.900	13.900	11.310	2,300
2023-03-24	14.020	14.040	13.880	14.040	11.424	3,200
2023-03-23	14.680	14.680	14.060	14.350	11.676	2,100
2023-03-22	14.790	14.790	14.500	14.500	11.798	1,700

← NewerPage 15 of 21 · 1,260 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.