Goodfellow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	14.800	14.800	14.800	14.800	12.042	500
2023-03-20	14.000	15.130	13.980	14.950	12.164	3,200
2023-03-17	14.090	14.120	14.000	14.000	11.391	1,000
2023-03-16	13.750	14.100	13.750	14.100	11.473	3,500
2023-03-15	14.500	14.510	13.600	13.750	11.090	6,300
2023-03-14	14.960	14.960	14.550	14.770	11.913	1,500
2023-03-13	15.010	15.010	14.630	14.630	11.800	1,100
2023-03-10	14.870	15.450	14.870	15.340	12.373	900
2023-03-09	14.720	14.720	14.720	14.720	11.873	100
2023-03-08	14.850	14.850	14.850	14.850	11.977	800
2023-03-07	15.400	15.400	14.930	14.930	12.042	1,300
2023-03-06	14.200	15.450	14.200	15.450	12.461	27,500
2023-03-03	14.200	14.320	14.150	14.220	11.469	4,200
2023-03-02	14.660	14.660	14.150	14.200	11.453	4,200
2023-03-01	15.050	15.050	14.480	14.830	11.961	2,200
2023-02-28	15.470	15.470	15.350	15.450	12.058	4,500
2023-02-27	15.260	15.500	15.260	15.380	12.003	9,200
2023-02-24	15.150	15.310	15.150	15.300	11.941	1,800
2023-02-23	15.000	15.460	15.000	15.320	11.957	2,800
2023-02-22	14.750	15.000	14.750	15.000	11.707	8,400
2023-02-21	14.800	15.000	14.750	14.750	11.512	7,700
2023-02-17	15.680	15.680	14.750	14.750	11.512	5,800
2023-02-16	15.600	15.750	15.600	15.680	12.238	1,500
2023-02-15	15.410	15.760	15.410	15.760	12.300	3,100
2023-02-14	15.290	15.500	15.020	15.370	11.996	8,600
2023-02-13	15.130	15.250	15.130	15.250	11.902	900
2023-02-10	14.970	15.250	14.780	15.250	11.902	2,400
2023-02-09	15.260	15.400	15.200	15.250	11.902	12,700
2023-02-08	15.500	15.500	15.260	15.260	11.910	1,400
2023-02-07	15.750	15.750	15.410	15.500	12.097	4,600
2023-02-06	15.250	15.390	15.000	15.380	12.003	2,700
2023-02-03	14.860	15.250	14.770	15.250	11.902	4,300
2023-02-02	15.230	15.230	14.690	14.920	11.644	1,500
2023-02-01	14.750	14.820	14.750	14.760	11.520	3,200
2023-01-31	14.320	14.800	14.320	14.750	11.512	6,300
2023-01-30	13.950	14.630	13.950	14.200	11.083	1,700
2023-01-27	14.020	14.020	13.800	13.850	10.809	6,100
2023-01-26	14.430	14.700	14.240	14.250	11.122	5,800
2023-01-25	14.970	15.040	14.900	14.900	11.629	3,000
2023-01-24	15.010	15.190	14.940	15.190	11.855	3,800
2023-01-23	15.250	15.280	15.230	15.230	11.886	1,400
2023-01-20	15.480	15.600	15.000	15.050	11.746	6,100
2023-01-19	14.790	15.450	14.790	15.350	11.980	8,400
2023-01-18	15.010	15.130	14.940	14.980	11.691	9,200
2023-01-17	14.980	15.050	14.700	15.050	11.746	12,000
2023-01-16	14.650	14.800	14.650	14.650	11.434	21,800
2023-01-13	14.530	14.530	14.250	14.440	11.270	8,800
2023-01-12	14.390	14.530	14.390	14.530	11.340	19,900
2023-01-11	14.140	14.450	14.140	14.310	11.168	13,600
2023-01-10	13.770	14.140	13.770	14.140	11.036	9,600
2023-01-09	13.210	14.000	13.210	13.750	10.731	12,700
2023-01-06	13.120	13.400	13.030	13.200	10.302	3,800
2023-01-05	13.140	13.140	12.880	13.000	10.146	8,500
2023-01-04	12.980	13.040	12.980	13.040	10.177	2,700
2023-01-03	12.500	12.980	12.500	12.980	10.130	8,700
2022-12-30	12.480	12.490	12.480	12.490	9.748	300
2022-12-29	12.260	12.420	12.250	12.420	9.693	600
2022-12-28	12.490	12.490	12.490	12.490	9.748	0
2022-12-23	12.490	12.490	12.490	12.490	9.748	0
2022-12-22	12.020	12.500	12.010	12.490	9.748	2,500

← NewerPage 16 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.