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 |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1.810 | 1.830 | 1.690 | 1.800 | 1.800 | 315,993 |
| 2026-01-28 | 1.800 | 1.810 | 1.740 | 1.800 | 1.800 | 94,781 |
| 2026-01-27 | 1.800 | 1.800 | 1.760 | 1.790 | 1.790 | 105,732 |
| 2026-01-26 | 1.830 | 1.850 | 1.670 | 1.850 | 1.850 | 442,930 |
| 2026-01-23 | 1.810 | 1.850 | 1.805 | 1.830 | 1.830 | 106,547 |
| 2026-01-22 | 1.880 | 1.900 | 1.820 | 1.830 | 1.830 | 269,386 |
| 2026-01-21 | 1.880 | 1.930 | 1.860 | 1.910 | 1.910 | 91,957 |
| 2026-01-20 | 1.950 | 1.950 | 1.850 | 1.910 | 1.910 | 120,485 |
| 2026-01-19 | 1.950 | 1.980 | 1.910 | 1.930 | 1.930 | 175,801 |
| 2026-01-16 | 1.890 | 1.950 | 1.890 | 1.930 | 1.930 | 84,219 |
| 2026-01-15 | 1.920 | 1.920 | 1.860 | 1.900 | 1.900 | 119,828 |
| 2026-01-14 | 1.950 | 1.950 | 1.880 | 1.930 | 1.930 | 153,395 |
| 2026-01-13 | 1.940 | 2.020 | 1.800 | 1.980 | 1.980 | 326,649 |
| 2026-01-12 | 2.120 | 2.120 | 1.960 | 1.980 | 1.980 | 323,778 |
| 2026-01-09 | 2.100 | 2.160 | 2.100 | 2.120 | 2.120 | 139,773 |
| 2026-01-08 | 2.210 | 2.210 | 2.040 | 2.120 | 2.120 | 258,653 |
| 2026-01-07 | 2.200 | 2.230 | 2.160 | 2.210 | 2.210 | 37,888 |
| 2026-01-06 | 2.230 | 2.260 | 2.170 | 2.170 | 2.170 | 230,844 |
| 2026-01-05 | 2.320 | 2.320 | 2.210 | 2.220 | 2.220 | 120,823 |
| 2026-01-02 | 2.240 | 2.310 | 2.220 | 2.230 | 2.230 | 140,222 |
| 2025-12-31 | 2.230 | 2.230 | 2.180 | 2.210 | 2.210 | 46,832 |
| 2025-12-30 | 2.220 | 2.220 | 2.140 | 2.160 | 2.160 | 58,138 |
| 2025-12-29 | 2.230 | 2.230 | 2.190 | 2.210 | 2.210 | 86,475 |
| 2025-12-24 | 2.230 | 2.270 | 2.220 | 2.240 | 2.240 | 98,788 |
| 2025-12-23 | 2.280 | 2.280 | 2.230 | 2.230 | 2.230 | 51,272 |
| 2025-12-22 | 2.280 | 2.290 | 2.230 | 2.270 | 2.270 | 50,613 |
| 2025-12-19 | 2.300 | 2.300 | 2.210 | 2.290 | 2.290 | 91,428 |
| 2025-12-18 | 2.290 | 2.350 | 2.280 | 2.290 | 2.290 | 156,809 |
| 2025-12-17 | 2.160 | 2.290 | 2.160 | 2.280 | 2.280 | 163,571 |
| 2025-12-16 | 2.250 | 2.250 | 2.140 | 2.150 | 2.150 | 111,622 |
| 2025-12-15 | 2.280 | 2.300 | 2.190 | 2.260 | 2.260 | 302,338 |
| 2025-12-12 | 2.140 | 2.270 | 2.130 | 2.190 | 2.190 | 485,153 |
| 2025-12-11 | 2.030 | 2.220 | 1.990 | 2.130 | 2.130 | 438,939 |
| 2025-12-10 | 1.920 | 2.100 | 1.920 | 2.020 | 2.020 | 313,264 |
| 2025-12-09 | 1.950 | 1.960 | 1.900 | 1.940 | 1.940 | 161,381 |
| 2025-12-08 | 1.880 | 1.950 | 1.880 | 1.920 | 1.920 | 135,125 |
| 2025-12-05 | 1.850 | 1.900 | 1.850 | 1.890 | 1.890 | 175,933 |
| 2025-12-04 | 1.800 | 1.860 | 1.790 | 1.860 | 1.860 | 166,155 |
| 2025-12-03 | 1.830 | 1.830 | 1.780 | 1.800 | 1.800 | 213,670 |
| 2025-12-02 | 1.770 | 1.830 | 1.760 | 1.830 | 1.830 | 55,239 |
| 2025-12-01 | 1.800 | 1.820 | 1.750 | 1.800 | 1.800 | 170,739 |
| 2025-11-28 | 1.760 | 1.830 | 1.750 | 1.800 | 1.800 | 244,460 |
| 2025-11-27 | 1.780 | 1.780 | 1.730 | 1.760 | 1.760 | 85,861 |
| 2025-11-26 | 1.770 | 1.780 | 1.730 | 1.740 | 1.740 | 66,737 |
| 2025-11-25 | 1.720 | 1.800 | 1.690 | 1.730 | 1.730 | 1,188,509 |
| 2025-11-24 | 1.710 | 1.730 | 1.690 | 1.720 | 1.720 | 89,047 |
| 2025-11-21 | 1.660 | 1.730 | 1.660 | 1.710 | 1.710 | 588,045 |
| 2025-11-20 | 1.690 | 1.690 | 1.650 | 1.660 | 1.660 | 37,627 |
| 2025-11-19 | 1.700 | 1.720 | 1.640 | 1.640 | 1.640 | 97,558 |
| 2025-11-18 | 1.750 | 1.750 | 1.650 | 1.690 | 1.690 | 81,094 |
| 2025-11-17 | 1.730 | 1.760 | 1.710 | 1.730 | 1.730 | 52,662 |
| 2025-11-14 | 1.720 | 1.730 | 1.710 | 1.710 | 1.710 | 364,893 |
| 2025-11-13 | 1.740 | 1.750 | 1.610 | 1.720 | 1.720 | 339,957 |
| 2025-11-12 | 1.750 | 1.750 | 1.720 | 1.750 | 1.750 | 70,311 |
| 2025-11-11 | 1.730 | 1.750 | 1.720 | 1.750 | 1.750 | 77,139 |
| 2025-11-10 | 1.780 | 1.780 | 1.720 | 1.730 | 1.730 | 89,214 |
| 2025-11-07 | 1.790 | 1.790 | 1.750 | 1.770 | 1.770 | 39,705 |
| 2025-11-06 | 1.770 | 1.810 | 1.750 | 1.790 | 1.790 | 272,286 |
| 2025-11-05 | 1.730 | 1.750 | 1.680 | 1.740 | 1.740 | 68,531 |
| 2025-11-04 | 1.680 | 1.730 | 1.680 | 1.730 | 1.730 | 613,582 |
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.