Happy Belly Food Group Inc. (formerly was VEGN/Plant & Co. Brands Ltd until 2022-08-31) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1.660 | 1.690 | 1.610 | 1.670 | 1.670 | 133,252 |
| 2026-04-24 | 1.600 | 1.670 | 1.600 | 1.640 | 1.640 | 57,308 |
| 2026-04-23 | 1.650 | 1.690 | 1.640 | 1.670 | 1.670 | 60,740 |
| 2026-04-22 | 1.730 | 1.750 | 1.670 | 1.680 | 1.680 | 113,853 |
| 2026-04-21 | 1.710 | 1.770 | 1.710 | 1.730 | 1.730 | 88,348 |
| 2026-04-20 | 1.670 | 1.750 | 1.640 | 1.700 | 1.700 | 183,314 |
| 2026-04-17 | 1.580 | 1.740 | 1.580 | 1.680 | 1.680 | 331,769 |
| 2026-04-16 | 1.570 | 1.620 | 1.510 | 1.580 | 1.580 | 279,389 |
| 2026-04-15 | 1.570 | 1.630 | 1.550 | 1.560 | 1.560 | 111,923 |
| 2026-04-14 | 1.590 | 1.600 | 1.540 | 1.580 | 1.580 | 33,680 |
| 2026-04-13 | 1.520 | 1.590 | 1.500 | 1.590 | 1.590 | 320,142 |
| 2026-04-10 | 1.530 | 1.530 | 1.480 | 1.500 | 1.500 | 164,375 |
| 2026-04-09 | 1.570 | 1.580 | 1.510 | 1.510 | 1.510 | 44,251 |
| 2026-04-08 | 1.560 | 1.610 | 1.560 | 1.570 | 1.570 | 65,469 |
| 2026-04-07 | 1.540 | 1.570 | 1.540 | 1.550 | 1.550 | 51,901 |
| 2026-04-06 | 1.480 | 1.600 | 1.480 | 1.560 | 1.560 | 129,000 |
| 2026-04-02 | 1.560 | 1.560 | 1.450 | 1.530 | 1.530 | 173,020 |
| 2026-04-01 | 1.580 | 1.610 | 1.540 | 1.560 | 1.560 | 46,282 |
| 2026-03-31 | 1.580 | 1.610 | 1.520 | 1.560 | 1.560 | 74,937 |
| 2026-03-30 | 1.540 | 1.600 | 1.500 | 1.520 | 1.520 | 306,656 |
| 2026-03-27 | 1.580 | 1.600 | 1.530 | 1.540 | 1.540 | 55,774 |
| 2026-03-26 | 1.580 | 1.640 | 1.580 | 1.590 | 1.590 | 58,941 |
| 2026-03-25 | 1.570 | 1.600 | 1.570 | 1.580 | 1.580 | 33,192 |
| 2026-03-24 | 1.640 | 1.660 | 1.570 | 1.610 | 1.610 | 35,006 |
| 2026-03-23 | 1.550 | 1.660 | 1.530 | 1.660 | 1.660 | 59,086 |
| 2026-03-20 | 1.560 | 1.580 | 1.530 | 1.550 | 1.550 | 100,698 |
| 2026-03-19 | 1.630 | 1.630 | 1.540 | 1.560 | 1.560 | 149,569 |
| 2026-03-18 | 1.650 | 1.650 | 1.610 | 1.620 | 1.620 | 106,638 |
| 2026-03-17 | 1.670 | 1.670 | 1.640 | 1.650 | 1.650 | 56,849 |
| 2026-03-16 | 1.690 | 1.690 | 1.630 | 1.670 | 1.670 | 24,511 |
| 2026-03-13 | 1.680 | 1.680 | 1.630 | 1.630 | 1.630 | 46,494 |
| 2026-03-12 | 1.700 | 1.710 | 1.640 | 1.690 | 1.690 | 68,788 |
| 2026-03-11 | 1.740 | 1.740 | 1.650 | 1.680 | 1.680 | 35,573 |
| 2026-03-10 | 1.640 | 1.760 | 1.630 | 1.720 | 1.720 | 117,319 |
| 2026-03-09 | 1.640 | 1.660 | 1.600 | 1.620 | 1.620 | 147,727 |
| 2026-03-06 | 1.680 | 1.710 | 1.670 | 1.680 | 1.680 | 56,970 |
| 2026-03-05 | 1.720 | 1.730 | 1.690 | 1.690 | 1.690 | 151,037 |
| 2026-03-04 | 1.750 | 1.750 | 1.690 | 1.690 | 1.690 | 17,472 |
| 2026-03-03 | 1.750 | 1.770 | 1.660 | 1.690 | 1.690 | 124,893 |
| 2026-03-02 | 1.740 | 1.790 | 1.740 | 1.760 | 1.760 | 39,402 |
| 2026-02-27 | 1.730 | 1.830 | 1.730 | 1.820 | 1.820 | 244,770 |
| 2026-02-26 | 1.780 | 1.780 | 1.720 | 1.720 | 1.720 | 28,459 |
| 2026-02-25 | 1.700 | 1.820 | 1.660 | 1.780 | 1.780 | 1,189,090 |
| 2026-02-24 | 1.780 | 1.780 | 1.710 | 1.720 | 1.720 | 51,833 |
| 2026-02-23 | 1.710 | 1.810 | 1.710 | 1.740 | 1.740 | 114,353 |
| 2026-02-20 | 1.640 | 1.800 | 1.640 | 1.780 | 1.780 | 295,408 |
| 2026-02-19 | 1.620 | 1.700 | 1.620 | 1.640 | 1.640 | 113,530 |
| 2026-02-18 | 1.650 | 1.680 | 1.570 | 1.610 | 1.610 | 239,124 |
| 2026-02-17 | 1.710 | 1.730 | 1.680 | 1.690 | 1.690 | 37,599 |
| 2026-02-13 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 18,960 |
| 2026-02-12 | 1.720 | 1.750 | 1.700 | 1.750 | 1.750 | 42,925 |
| 2026-02-11 | 1.770 | 1.780 | 1.700 | 1.710 | 1.710 | 66,993 |
| 2026-02-10 | 1.760 | 1.800 | 1.760 | 1.760 | 1.760 | 39,600 |
| 2026-02-09 | 1.760 | 1.820 | 1.740 | 1.800 | 1.800 | 45,959 |
| 2026-02-06 | 1.770 | 1.830 | 1.770 | 1.780 | 1.780 | 192,564 |
| 2026-02-05 | 1.830 | 1.850 | 1.760 | 1.770 | 1.770 | 166,741 |
| 2026-02-04 | 1.800 | 1.860 | 1.800 | 1.830 | 1.830 | 114,714 |
| 2026-02-03 | 1.800 | 1.850 | 1.800 | 1.810 | 1.810 | 68,376 |
| 2026-02-02 | 1.750 | 1.850 | 1.750 | 1.820 | 1.820 | 98,944 |
| 2026-01-30 | 1.770 | 1.780 | 1.740 | 1.780 | 1.780 | 95,062 |
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.