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 |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1.680 | 1.680 | 1.640 | 1.650 | 1.650 | 99,017 |
| 2025-10-31 | 1.640 | 1.660 | 1.630 | 1.660 | 1.660 | 72,162 |
| 2025-10-30 | 1.690 | 1.690 | 1.630 | 1.640 | 1.640 | 213,713 |
| 2025-10-29 | 1.690 | 1.700 | 1.670 | 1.690 | 1.690 | 69,844 |
| 2025-10-28 | 1.720 | 1.730 | 1.670 | 1.690 | 1.690 | 172,439 |
| 2025-10-27 | 1.720 | 1.790 | 1.700 | 1.760 | 1.760 | 181,283 |
| 2025-10-24 | 1.700 | 1.720 | 1.650 | 1.690 | 1.690 | 106,219 |
| 2025-10-23 | 1.700 | 1.740 | 1.660 | 1.690 | 1.690 | 230,649 |
| 2025-10-22 | 1.620 | 1.790 | 1.600 | 1.700 | 1.700 | 379,437 |
| 2025-10-21 | 1.670 | 1.670 | 1.600 | 1.610 | 1.610 | 98,288 |
| 2025-10-20 | 1.680 | 1.680 | 1.620 | 1.630 | 1.630 | 52,631 |
| 2025-10-17 | 1.700 | 1.700 | 1.630 | 1.650 | 1.650 | 68,816 |
| 2025-10-16 | 1.710 | 1.730 | 1.610 | 1.630 | 1.630 | 187,539 |
| 2025-10-15 | 1.580 | 1.730 | 1.580 | 1.700 | 1.700 | 277,146 |
| 2025-10-14 | 1.500 | 1.600 | 1.490 | 1.600 | 1.600 | 178,164 |
| 2025-10-10 | 1.460 | 1.540 | 1.450 | 1.500 | 1.500 | 308,936 |
| 2025-10-09 | 1.430 | 1.480 | 1.420 | 1.460 | 1.460 | 65,553 |
| 2025-10-08 | 1.420 | 1.470 | 1.410 | 1.420 | 1.420 | 78,706 |
| 2025-10-07 | 1.480 | 1.480 | 1.400 | 1.420 | 1.420 | 80,324 |
| 2025-10-06 | 1.400 | 1.500 | 1.380 | 1.440 | 1.440 | 94,405 |
| 2025-10-03 | 1.410 | 1.440 | 1.380 | 1.400 | 1.400 | 104,252 |
| 2025-10-02 | 1.380 | 1.390 | 1.360 | 1.370 | 1.370 | 107,806 |
| 2025-10-01 | 1.360 | 1.390 | 1.350 | 1.380 | 1.380 | 28,225 |
| 2025-09-30 | 1.380 | 1.400 | 1.350 | 1.360 | 1.360 | 53,070 |
| 2025-09-29 | 1.400 | 1.440 | 1.370 | 1.380 | 1.380 | 68,621 |
| 2025-09-26 | 1.400 | 1.510 | 1.390 | 1.390 | 1.390 | 321,730 |
| 2025-09-25 | 1.350 | 1.440 | 1.350 | 1.400 | 1.400 | 67,888 |
| 2025-09-24 | 1.410 | 1.410 | 1.350 | 1.380 | 1.380 | 78,840 |
| 2025-09-23 | 1.420 | 1.450 | 1.410 | 1.440 | 1.440 | 64,031 |
| 2025-09-22 | 1.470 | 1.470 | 1.400 | 1.440 | 1.440 | 84,745 |
| 2025-09-19 | 1.460 | 1.500 | 1.420 | 1.450 | 1.450 | 248,916 |
| 2025-09-18 | 1.420 | 1.470 | 1.400 | 1.460 | 1.460 | 291,779 |
| 2025-09-17 | 1.320 | 1.420 | 1.290 | 1.420 | 1.420 | 174,433 |
| 2025-09-16 | 1.370 | 1.450 | 1.370 | 1.380 | 1.380 | 180,776 |
| 2025-09-15 | 1.300 | 1.490 | 1.300 | 1.350 | 1.350 | 549,739 |
| 2025-09-12 | 1.200 | 1.310 | 1.200 | 1.300 | 1.300 | 480,810 |
| 2025-09-11 | 1.190 | 1.210 | 1.180 | 1.195 | 1.195 | 38,339 |
| 2025-09-10 | 1.170 | 1.200 | 1.150 | 1.190 | 1.190 | 47,160 |
| 2025-09-09 | 1.160 | 1.190 | 1.150 | 1.160 | 1.160 | 33,744 |
| 2025-09-08 | 1.150 | 1.190 | 1.150 | 1.160 | 1.160 | 56,147 |
| 2025-09-05 | 1.130 | 1.200 | 1.130 | 1.200 | 1.200 | 72,809 |
| 2025-09-04 | 1.150 | 1.160 | 1.140 | 1.140 | 1.140 | 28,804 |
| 2025-09-03 | 1.160 | 1.180 | 1.150 | 1.150 | 1.150 | 13,526 |
| 2025-09-02 | 1.180 | 1.190 | 1.150 | 1.180 | 1.180 | 86,012 |
| 2025-08-29 | 1.150 | 1.190 | 1.120 | 1.190 | 1.190 | 57,819 |
| 2025-08-28 | 1.160 | 1.180 | 1.120 | 1.160 | 1.160 | 52,415 |
| 2025-08-27 | 1.220 | 1.220 | 1.150 | 1.170 | 1.170 | 78,655 |
| 2025-08-26 | 1.160 | 1.200 | 1.140 | 1.200 | 1.200 | 517,449 |
| 2025-08-25 | 1.150 | 1.250 | 1.150 | 1.220 | 1.220 | 160,012 |
| 2025-08-22 | 1.140 | 1.210 | 1.140 | 1.160 | 1.160 | 84,223 |
| 2025-08-21 | 1.130 | 1.150 | 1.110 | 1.140 | 1.140 | 67,779 |
| 2025-08-20 | 1.190 | 1.190 | 1.150 | 1.160 | 1.160 | 20,659 |
| 2025-08-19 | 1.200 | 1.220 | 1.150 | 1.190 | 1.190 | 218,046 |
| 2025-08-18 | 1.140 | 1.190 | 1.140 | 1.190 | 1.190 | 102,479 |
| 2025-08-15 | 1.130 | 1.140 | 1.110 | 1.140 | 1.140 | 44,683 |
| 2025-08-14 | 1.080 | 1.150 | 1.070 | 1.150 | 1.150 | 197,605 |
| 2025-08-13 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 45,252 |
| 2025-08-12 | 1.020 | 1.060 | 1.020 | 1.060 | 1.060 | 175,129 |
| 2025-08-11 | 1.070 | 1.090 | 1.050 | 1.070 | 1.070 | 93,662 |
| 2025-08-08 | 1.050 | 1.080 | 1.030 | 1.070 | 1.070 | 86,823 |
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.