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
2024-05-29	0.510	0.510	0.495	0.510	0.510	157,911
2024-05-28	0.530	0.550	0.520	0.520	0.520	242,433
2024-05-27	0.490	0.540	0.480	0.520	0.520	522,223
2024-05-24	0.485	0.495	0.460	0.495	0.495	203,105
2024-05-23	0.470	0.490	0.455	0.485	0.485	173,366
2024-05-22	0.450	0.465	0.445	0.455	0.455	193,818
2024-05-21	0.450	0.470	0.440	0.470	0.470	161,771
2024-05-17	0.420	0.455	0.420	0.450	0.450	258,049
2024-05-16	0.410	0.430	0.410	0.420	0.420	132,300
2024-05-15	0.410	0.420	0.400	0.410	0.410	519,128
2024-05-14	0.400	0.410	0.400	0.410	0.410	102,125
2024-05-13	0.405	0.405	0.400	0.400	0.400	113,610
2024-05-10	0.390	0.410	0.380	0.400	0.400	1,173,961
2024-05-09	0.390	0.400	0.380	0.400	0.400	87,740
2024-05-08	0.385	0.395	0.380	0.390	0.390	57,941
2024-05-07	0.375	0.390	0.375	0.380	0.380	85,039
2024-05-06	0.390	0.390	0.350	0.390	0.390	107,509
2024-05-03	0.390	0.395	0.385	0.395	0.395	26,134
2024-05-02	0.395	0.400	0.390	0.390	0.390	43,451
2024-05-01	0.390	0.400	0.390	0.400	0.400	116,501
2024-04-30	0.385	0.400	0.385	0.385	0.385	88,681
2024-04-29	0.385	0.395	0.380	0.390	0.390	102,974
2024-04-26	0.370	0.385	0.370	0.385	0.385	48,555
2024-04-25	0.380	0.380	0.370	0.375	0.375	53,556
2024-04-24	0.375	0.385	0.375	0.385	0.385	101,051
2024-04-23	0.385	0.390	0.370	0.375	0.375	82,550
2024-04-22	0.355	0.385	0.350	0.385	0.385	84,105
2024-04-19	0.375	0.375	0.350	0.350	0.350	74,190
2024-04-18	0.370	0.380	0.365	0.375	0.375	49,307
2024-04-17	0.360	0.375	0.360	0.370	0.370	53,447
2024-04-16	0.360	0.370	0.350	0.370	0.370	150,792
2024-04-15	0.350	0.365	0.350	0.360	0.360	97,542
2024-04-12	0.370	0.375	0.360	0.360	0.360	131,510
2024-04-11	0.340	0.375	0.340	0.370	0.370	306,870
2024-04-10	0.330	0.335	0.330	0.335	0.335	76,022
2024-04-09	0.330	0.340	0.330	0.335	0.335	117,947
2024-04-08	0.355	0.355	0.350	0.350	0.350	28,843
2024-04-05	0.355	0.355	0.350	0.350	0.350	77,804
2024-04-04	0.360	0.360	0.350	0.350	0.350	30,419
2024-04-03	0.340	0.370	0.340	0.360	0.360	112,396
2024-04-02	0.350	0.360	0.345	0.360	0.360	159,821
2024-04-01	0.315	0.350	0.300	0.350	0.350	109,710
2024-03-28	0.320	0.320	0.300	0.305	0.305	233,538
2024-03-27	0.320	0.320	0.310	0.315	0.315	58,878
2024-03-26	0.325	0.330	0.325	0.330	0.330	17,960
2024-03-25	0.330	0.350	0.310	0.325	0.325	117,005
2024-03-22	0.325	0.330	0.305	0.330	0.330	177,655
2024-03-21	0.315	0.325	0.310	0.325	0.325	105,221
2024-03-20	0.330	0.335	0.310	0.325	0.325	106,069
2024-03-19	0.325	0.330	0.310	0.330	0.330	102,540
2024-03-18	0.360	0.360	0.330	0.345	0.345	90,292
2024-03-15	0.330	0.385	0.330	0.365	0.365	118,198
2024-03-14	0.320	0.330	0.285	0.330	0.330	372,208
2024-03-13	0.355	0.370	0.325	0.340	0.340	629,926
2024-03-12	0.370	0.370	0.345	0.360	0.360	78,568
2024-03-11	0.400	0.400	0.370	0.380	0.380	114,348
2024-03-08	0.395	0.400	0.365	0.400	0.400	237,282
2024-03-07	0.410	0.435	0.400	0.400	0.400	101,744
2024-03-06	0.425	0.425	0.415	0.415	0.415	27,053
2024-03-05	0.425	0.425	0.415	0.425	0.425	51,854

← NewerPage 11 of 21 · 1,255 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.