Goodfellow Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	13.740	13.740	13.690	13.710	12.774	2,600
2024-11-18	13.480	13.740	13.450	13.720	12.783	2,700
2024-11-15	13.450	13.590	13.450	13.450	12.531	2,400
2024-11-14	13.550	13.550	13.000	13.220	12.317	5,900
2024-11-13	13.680	13.770	13.310	13.530	12.606	5,000
2024-11-12	13.910	13.940	13.670	13.670	12.736	1,500
2024-11-11	13.800	13.800	13.530	13.610	12.681	1,900
2024-11-08	13.830	13.850	13.740	13.740	12.802	3,100
2024-11-07	13.670	14.090	13.630	14.080	13.118	9,500
2024-11-06	13.640	13.940	13.630	13.700	12.764	3,300
2024-11-05	13.650	13.750	13.600	13.620	12.690	3,300
2024-11-04	13.530	14.000	13.530	13.580	12.653	7,300
2024-11-01	13.590	13.650	13.550	13.550	12.625	1,500
2024-10-31	13.670	13.870	13.440	13.440	12.522	3,500
2024-10-30	13.800	13.800	13.640	13.640	12.708	1,500
2024-10-29	13.530	13.600	13.290	13.430	12.513	6,400
2024-10-28	13.920	13.920	13.510	13.710	12.774	13,600
2024-10-25	14.090	14.090	13.900	13.900	12.951	3,200
2024-10-24	14.110	14.130	13.900	14.100	13.137	4,500
2024-10-23	14.160	14.300	14.080	14.100	13.137	6,100
2024-10-22	14.410	14.600	14.090	14.590	13.361	9,100
2024-10-21	14.890	14.950	14.800	14.950	13.690	6,500
2024-10-18	14.610	14.950	14.590	14.920	13.663	900
2024-10-17	14.800	14.990	14.500	14.590	13.361	3,600
2024-10-16	14.930	15.070	14.850	14.940	13.681	4,900
2024-10-15	14.230	14.980	14.220	14.890	13.635	17,900
2024-10-11	14.020	14.200	13.800	14.200	13.004	25,200
2024-10-10	14.820	14.820	13.580	13.730	12.573	8,900
2024-10-09	14.950	15.090	14.660	15.090	13.819	1,800
2024-10-08	15.120	15.160	15.120	15.160	13.883	900
2024-10-07	15.030	15.030	14.500	14.800	13.553	1,300
2024-10-04	15.100	15.200	15.020	15.020	13.754	2,000
2024-10-03	15.020	15.100	14.980	15.100	13.828	2,300
2024-10-02	14.950	15.040	14.950	15.040	13.773	1,100
2024-10-01	14.850	14.900	14.850	14.860	13.608	1,000
2024-09-30	15.200	15.200	14.850	14.850	13.599	2,500
2024-09-27	14.870	14.870	14.850	14.850	13.599	1,100
2024-09-26	14.700	14.900	14.250	14.720	13.480	8,000
2024-09-25	14.370	14.540	14.250	14.540	13.315	3,300
2024-09-24	14.390	14.450	14.340	14.450	13.232	1,300
2024-09-23	14.200	14.480	14.000	14.070	12.885	4,000
2024-09-20	14.000	14.290	14.000	14.050	12.866	5,700
2024-09-19	14.100	14.400	14.000	14.060	12.875	8,500
2024-09-18	14.050	14.100	14.050	14.100	12.912	600
2024-09-17	14.050	14.200	14.050	14.090	12.903	600
2024-09-16	14.200	14.200	14.030	14.150	12.958	4,200
2024-09-13	14.140	14.180	14.140	14.180	12.875	700
2024-09-12	14.500	14.530	14.120	14.530	13.193	1,500
2024-09-11	14.200	14.300	14.200	14.300	12.984	300
2024-09-10	14.150	14.500	14.140	14.140	12.839	1,500
2024-09-09	14.190	14.500	14.150	14.190	12.884	4,300
2024-09-06	14.560	14.570	14.250	14.260	12.948	800
2024-09-05	15.100	15.100	14.510	14.560	13.220	1,700
2024-09-04	14.440	14.980	14.440	14.980	13.602	2,500
2024-09-03	14.430	14.440	14.260	14.270	12.957	2,400
2024-08-30	14.470	14.470	14.250	14.250	12.939	2,500
2024-08-29	14.200	14.350	14.200	14.350	13.030	800
2024-08-28	14.250	14.500	14.250	14.250	12.939	1,800
2024-08-27	14.050	14.150	14.050	14.150	12.848	800
2024-08-26	14.350	14.350	14.020	14.350	13.030	600

← NewerPage 9 of 21 · 1,259 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.