Goodfellow Inc. historical data
| 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 |
| 2021-10-20 | 10.770 | 10.770 | 10.750 | 10.760 | 7.211 | 2,900 |
| 2021-10-19 | 10.740 | 10.820 | 10.660 | 10.800 | 7.238 | 1,600 |
| 2021-10-18 | 10.990 | 10.990 | 10.560 | 10.750 | 7.204 | 6,200 |
| 2021-10-15 | 10.200 | 10.560 | 10.200 | 10.500 | 7.037 | 9,000 |
| 2021-10-14 | 10.360 | 10.500 | 10.350 | 10.500 | 7.037 | 2,200 |
← NewerPage 21 of 21 · 1,260 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.