Goodfellow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	12.480	12.480	12.010	12.150	9.483	3,600
2022-12-20	12.170	12.180	12.170	12.180	9.506	1,600
2022-12-19	12.380	12.380	12.100	12.100	9.444	1,500
2022-12-16	12.400	12.400	12.120	12.250	9.561	3,800
2022-12-15	12.240	12.240	12.240	12.240	9.553	100
2022-12-14	12.150	12.240	12.130	12.240	9.553	500
2022-12-13	12.040	12.300	12.040	12.300	9.600	3,900
2022-12-12	11.770	11.940	11.770	11.940	9.319	8,000
2022-12-09	12.050	12.100	12.050	12.100	9.444	900
2022-12-08	12.050	12.050	12.010	12.010	9.373	4,800
2022-12-07	12.100	12.100	12.050	12.050	9.311	1,900
2022-12-06	12.200	12.200	12.100	12.100	9.350	2,200
2022-12-05	12.280	12.280	12.150	12.200	9.427	3,100
2022-12-02	12.100	12.100	12.050	12.080	9.334	3,700
2022-12-01	12.100	12.240	12.050	12.240	9.458	3,000
2022-11-30	12.200	12.280	12.100	12.170	9.404	2,400
2022-11-29	12.250	12.250	12.250	12.250	9.465	500
2022-11-28	12.200	12.200	12.200	12.200	9.427	0
2022-11-25	12.110	12.200	12.050	12.200	9.427	9,600
2022-11-24	12.110	12.300	12.110	12.280	9.489	2,400
2022-11-23	12.250	12.260	12.110	12.110	9.357	5,800
2022-11-22	12.250	12.260	12.250	12.250	9.465	1,800
2022-11-21	12.190	12.250	12.160	12.250	9.465	2,300
2022-11-18	12.180	12.280	12.180	12.250	9.465	7,100
2022-11-17	12.100	12.150	12.050	12.150	9.388	5,000
2022-11-16	12.120	12.120	12.070	12.070	9.326	1,800
2022-11-15	12.200	12.200	12.150	12.150	9.388	1,500
2022-11-14	12.210	12.240	12.140	12.240	9.458	3,800
2022-11-11	12.010	12.380	12.010	12.370	9.558	2,200
2022-11-10	12.450	12.450	12.450	12.450	9.620	300
2022-11-09	12.200	12.210	12.000	12.000	9.272	3,500
2022-11-08	12.090	12.100	11.990	12.000	9.272	8,400
2022-11-07	12.860	12.860	11.880	11.880	9.180	3,600
2022-11-04	12.000	12.220	11.590	12.220	9.442	9,300
2022-11-03	12.050	12.050	12.000	12.000	9.272	4,700
2022-11-02	12.090	12.200	12.000	12.060	9.319	7,000
2022-11-01	12.020	12.100	12.020	12.100	9.350	2,700
2022-10-31	12.020	12.050	12.000	12.000	9.272	10,900
2022-10-28	12.320	12.460	12.200	12.260	9.473	3,200
2022-10-27	12.510	12.510	12.250	12.500	9.659	8,700
2022-10-26	12.750	12.750	12.110	12.450	9.620	18,800
2022-10-25	12.500	12.970	12.500	12.850	9.543	10,200
2022-10-24	12.240	12.830	12.240	12.400	9.208	14,000
2022-10-21	12.050	12.220	12.040	12.220	9.075	15,200
2022-10-20	12.360	12.360	11.950	11.950	8.874	6,600
2022-10-19	11.970	12.000	11.700	12.000	8.911	7,500
2022-10-18	11.990	11.990	11.730	11.730	8.711	2,900
2022-10-17	11.810	11.810	11.600	11.800	8.763	5,500
2022-10-14	11.210	11.990	11.210	11.900	8.837	14,800
2022-10-13	10.810	11.000	10.810	11.000	8.169	800
2022-10-12	11.000	11.000	11.000	11.000	8.169	700
2022-10-11	11.600	11.600	11.060	11.060	8.213	3,000
2022-10-07	11.310	11.550	11.310	11.550	8.577	3,000
2022-10-06	11.760	11.760	11.230	11.340	8.421	1,000
2022-10-05	10.810	10.900	10.810	10.900	8.095	1,800
2022-10-04	10.810	10.810	10.810	10.810	8.028	0
2022-10-03	10.820	10.820	10.810	10.810	8.028	1,400
2022-09-30	10.820	10.820	10.820	10.820	8.035	100
2022-09-29	10.590	10.800	10.590	10.800	8.020	1,100
2022-09-28	10.640	10.690	10.620	10.690	7.939	600

← NewerPage 17 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.