Happy Belly Food Group Inc. (formerly was VEGN/Plant & Co. Brands Ltd until 2022-08-31) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.520	0.520	0.485	0.500	0.500	130,318
2024-08-22	0.530	0.540	0.510	0.530	0.530	68,599
2024-08-21	0.530	0.530	0.520	0.520	0.520	63,806
2024-08-20	0.540	0.540	0.530	0.540	0.540	8,467
2024-08-19	0.540	0.540	0.530	0.540	0.540	32,279
2024-08-16	0.530	0.550	0.530	0.540	0.540	131,985
2024-08-15	0.520	0.550	0.510	0.550	0.550	159,496
2024-08-14	0.500	0.520	0.500	0.510	0.510	14,487
2024-08-13	0.510	0.510	0.500	0.510	0.510	128,593
2024-08-12	0.530	0.530	0.500	0.500	0.500	76,786
2024-08-09	0.530	0.530	0.520	0.530	0.530	8,713
2024-08-08	0.520	0.520	0.510	0.510	0.510	99,410
2024-08-07	0.520	0.540	0.500	0.520	0.520	174,165
2024-08-06	0.520	0.530	0.500	0.530	0.530	222,704
2024-08-02	0.540	0.540	0.520	0.540	0.540	12,775
2024-08-01	0.530	0.540	0.520	0.540	0.540	78,530
2024-07-31	0.510	0.540	0.510	0.540	0.540	82,484
2024-07-30	0.530	0.530	0.520	0.520	0.520	21,401
2024-07-29	0.530	0.540	0.510	0.540	0.540	75,006
2024-07-26	0.530	0.530	0.500	0.520	0.520	23,001
2024-07-25	0.510	0.520	0.500	0.500	0.500	34,840
2024-07-24	0.510	0.510	0.490	0.500	0.500	71,415
2024-07-23	0.520	0.520	0.495	0.495	0.495	12,530
2024-07-22	0.510	0.510	0.490	0.490	0.490	55,198
2024-07-19	0.510	0.510	0.490	0.490	0.490	24,202
2024-07-18	0.520	0.520	0.500	0.500	0.500	84,535
2024-07-17	0.530	0.530	0.510	0.520	0.520	24,586
2024-07-16	0.540	0.540	0.510	0.510	0.510	180,612
2024-07-15	0.550	0.560	0.540	0.550	0.550	29,480
2024-07-12	0.560	0.560	0.550	0.560	0.560	26,443
2024-07-11	0.540	0.560	0.530	0.560	0.560	80,368
2024-07-10	0.550	0.560	0.540	0.540	0.540	51,197
2024-07-09	0.540	0.560	0.540	0.560	0.560	153,293
2024-07-08	0.520	0.540	0.520	0.530	0.530	49,074
2024-07-05	0.540	0.540	0.520	0.540	0.540	36,781
2024-07-04	0.520	0.540	0.520	0.540	0.540	38,817
2024-07-03	0.500	0.540	0.500	0.540	0.540	98,532
2024-07-02	0.475	0.500	0.465	0.500	0.500	75,236
2024-06-28	0.490	0.490	0.480	0.485	0.485	10,862
2024-06-27	0.490	0.495	0.480	0.495	0.495	123,787
2024-06-26	0.500	0.510	0.485	0.490	0.490	74,548
2024-06-25	0.510	0.510	0.500	0.510	0.510	24,170
2024-06-24	0.500	0.510	0.490	0.500	0.500	20,845
2024-06-21	0.500	0.500	0.490	0.495	0.495	32,463
2024-06-20	0.510	0.510	0.500	0.500	0.500	399,690
2024-06-19	0.530	0.530	0.480	0.510	0.510	309,497
2024-06-18	0.540	0.540	0.510	0.510	0.510	125,103
2024-06-17	0.570	0.570	0.540	0.540	0.540	171,106
2024-06-14	0.580	0.580	0.530	0.540	0.540	203,624
2024-06-13	0.610	0.610	0.580	0.580	0.580	32,026
2024-06-12	0.620	0.620	0.590	0.600	0.600	36,026
2024-06-11	0.610	0.640	0.590	0.600	0.600	126,400
2024-06-10	0.630	0.630	0.600	0.610	0.610	138,081
2024-06-07	0.620	0.630	0.560	0.610	0.610	254,554
2024-06-06	0.630	0.640	0.600	0.600	0.600	130,580
2024-06-05	0.590	0.640	0.590	0.640	0.640	490,944
2024-06-04	0.580	0.600	0.570	0.600	0.600	174,625
2024-06-03	0.580	0.590	0.560	0.580	0.580	148,257
2024-05-31	0.540	0.590	0.540	0.570	0.570	146,652
2024-05-30	0.530	0.550	0.530	0.540	0.540	98,849

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.