Goodfellow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	10.060	10.060	9.900	9.990	6.967	5,100
2022-01-07	10.070	10.070	9.990	9.990	6.967	1,800
2022-01-06	9.980	9.980	9.960	9.970	6.953	5,600
2022-01-05	9.950	10.050	9.940	9.970	6.953	2,000
2022-01-04	10.060	10.060	9.890	9.900	6.904	2,900
2021-12-31	9.530	9.550	9.530	9.550	6.660	300
2021-12-30	9.300	9.320	9.290	9.320	6.500	3,400
2021-12-29	9.170	9.340	9.150	9.320	6.500	12,400
2021-12-24	9.470	9.500	9.150	9.150	6.381	15,400
2021-12-23	9.400	9.400	9.170	9.400	6.555	1,900
2021-12-22	9.110	9.220	9.050	9.220	6.430	2,800
2021-12-21	9.210	9.250	9.200	9.240	6.444	1,100
2021-12-20	9.080	9.100	9.060	9.100	6.346	900
2021-12-17	9.120	9.250	9.050	9.050	6.311	8,100
2021-12-16	9.070	9.250	9.070	9.250	6.451	900
2021-12-15	9.500	9.500	9.000	9.250	6.451	20,300
2021-12-14	9.500	9.560	9.500	9.560	6.667	200
2021-12-13	9.600	9.600	9.510	9.510	6.632	2,900
2021-12-10	9.620	9.620	9.580	9.580	6.681	900
2021-12-09	9.510	9.550	9.510	9.550	6.660	2,000
2021-12-08	9.510	9.510	9.510	9.510	6.548	0
2021-12-07	9.530	9.530	9.510	9.510	6.548	1,400
2021-12-06	9.530	9.610	9.530	9.540	6.569	9,500
2021-12-03	10.190	10.190	9.810	9.910	6.824	700
2021-12-02	9.740	9.760	9.700	9.700	6.679	1,000
2021-12-01	9.690	9.700	9.640	9.700	6.679	3,600
2021-11-30	9.600	9.650	9.510	9.560	6.583	3,000
2021-11-29	9.810	9.850	9.600	9.600	6.610	4,500
2021-11-26	9.750	9.810	9.750	9.810	6.755	3,300
2021-11-25	10.020	10.020	9.820	9.900	6.817	6,400
2021-11-24	10.000	10.040	10.000	10.000	6.886	1,500
2021-11-23	10.120	10.120	10.000	10.030	6.907	3,200
2021-11-22	10.010	10.340	10.000	10.340	7.120	900
2021-11-19	10.030	10.050	10.000	10.010	6.893	2,700
2021-11-18	10.170	10.170	10.000	10.010	6.893	3,200
2021-11-17	10.090	10.120	10.000	10.120	6.969	6,300
2021-11-16	10.120	10.200	10.020	10.100	6.955	5,700
2021-11-15	10.070	10.080	10.000	10.010	6.893	3,500
2021-11-12	10.010	10.010	10.010	10.010	6.893	900
2021-11-11	10.160	10.160	10.020	10.110	6.962	2,200
2021-11-10	10.140	10.140	10.000	10.090	6.948	2,000
2021-11-09	10.220	10.220	9.990	10.060	6.927	14,800
2021-11-08	10.550	10.550	10.110	10.310	7.099	6,900
2021-11-05	10.400	10.550	10.400	10.550	7.265	900
2021-11-04	10.750	10.750	10.400	10.400	7.161	13,000
2021-11-03	11.090	11.200	10.900	11.200	7.506	15,100
2021-11-02	10.980	10.990	10.900	10.910	7.311	10,600
2021-11-01	10.920	10.970	10.880	10.970	7.351	13,800
2021-10-29	10.800	10.820	10.800	10.820	7.251	600
2021-10-28	10.750	10.850	10.750	10.750	7.204	5,000
2021-10-27	10.950	10.950	10.750	10.750	7.204	8,200
2021-10-26	10.910	10.950	10.770	10.950	7.338	8,300
2021-10-25	10.770	10.930	10.570	10.750	7.204	7,100
2021-10-22	10.810	10.810	10.580	10.600	7.104	1,200
2021-10-21	10.800	10.800	10.650	10.700	7.171	3,400

← NewerPage 21 of 21 · 1,255 trading days

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.