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
2025-08-08	1.050	1.080	1.030	1.070	1.070	86,823
2025-08-07	1.050	1.060	1.030	1.030	1.030	59,560
2025-08-06	1.030	1.050	1.030	1.050	1.050	54,723
2025-08-05	1.020	1.040	1.010	1.030	1.030	76,552
2025-08-01	1.020	1.040	1.000	1.020	1.020	107,418
2025-07-31	1.020	1.040	1.020	1.030	1.030	39,363
2025-07-30	1.030	1.030	1.010	1.020	1.020	47,320
2025-07-29	1.020	1.050	1.020	1.030	1.030	44,492
2025-07-28	1.010	1.040	1.010	1.010	1.010	217,927
2025-07-25	1.060	1.080	1.040	1.060	1.060	51,089
2025-07-24	1.020	1.040	1.020	1.030	1.030	59,270
2025-07-23	1.060	1.060	1.010	1.010	1.010	105,689
2025-07-22	1.070	1.070	1.040	1.050	1.050	35,051
2025-07-21	1.060	1.070	1.030	1.060	1.060	40,100
2025-07-18	1.080	1.080	1.050	1.070	1.070	82,863
2025-07-17	1.040	1.080	1.010	1.050	1.050	157,039
2025-07-16	1.070	1.090	1.020	1.040	1.040	174,491
2025-07-15	1.070	1.090	1.060	1.070	1.070	50,808
2025-07-14	1.060	1.090	1.060	1.090	1.090	46,877
2025-07-11	1.100	1.110	1.030	1.090	1.090	149,858
2025-07-10	1.100	1.100	1.080	1.090	1.090	51,115
2025-07-09	1.100	1.110	1.090	1.090	1.090	98,198
2025-07-08	1.090	1.100	1.070	1.080	1.080	75,137
2025-07-07	1.090	1.090	1.070	1.080	1.080	31,321
2025-07-04	1.090	1.100	1.080	1.090	1.090	18,202
2025-07-03	1.110	1.110	1.080	1.090	1.090	111,550
2025-07-02	1.130	1.130	1.090	1.120	1.120	67,944
2025-06-30	1.140	1.150	1.120	1.130	1.130	33,465
2025-06-27	1.150	1.150	1.100	1.120	1.120	147,895
2025-06-26	1.140	1.170	1.130	1.130	1.130	53,039
2025-06-25	1.160	1.160	1.120	1.120	1.120	41,318
2025-06-24	1.180	1.180	1.130	1.140	1.140	61,370
2025-06-23	1.160	1.170	1.150	1.160	1.160	36,300
2025-06-20	1.160	1.170	1.120	1.150	1.150	49,477
2025-06-19	1.150	1.180	1.140	1.170	1.170	143,421
2025-06-18	1.110	1.130	1.090	1.120	1.120	65,161
2025-06-17	1.130	1.150	1.100	1.110	1.110	117,676
2025-06-16	1.120	1.140	1.120	1.130	1.130	34,775
2025-06-13	1.140	1.140	1.110	1.120	1.120	54,306
2025-06-12	1.140	1.170	1.130	1.130	1.130	44,646
2025-06-11	1.140	1.190	1.140	1.150	1.150	39,750
2025-06-10	1.110	1.150	1.110	1.130	1.130	103,557
2025-06-09	1.150	1.160	1.100	1.140	1.140	153,396
2025-06-06	1.090	1.130	1.080	1.130	1.130	211,627
2025-06-05	1.140	1.210	1.140	1.150	1.150	329,582
2025-06-04	1.080	1.130	1.080	1.130	1.130	52,869
2025-06-03	1.070	1.100	1.070	1.090	1.090	33,809
2025-06-02	1.100	1.100	1.070	1.090	1.090	59,844
2025-05-30	1.080	1.090	1.070	1.090	1.090	8,782
2025-05-29	1.080	1.090	1.070	1.090	1.090	25,700
2025-05-28	1.080	1.090	1.070	1.090	1.090	51,616
2025-05-27	1.080	1.150	1.080	1.110	1.110	99,539
2025-05-26	1.060	1.100	1.050	1.100	1.100	69,913
2025-05-23	1.110	1.110	1.050	1.050	1.050	12,511
2025-05-22	1.130	1.130	1.050	1.050	1.050	204,550
2025-05-21	1.170	1.170	1.110	1.130	1.130	80,412
2025-05-20	1.080	1.130	1.080	1.130	1.130	79,698
2025-05-16	1.090	1.090	1.040	1.060	1.060	180,670
2025-05-15	1.090	1.110	1.080	1.090	1.090	46,808
2025-05-14	1.110	1.130	1.060	1.070	1.070	59,879

← NewerPage 6 of 21 · 1,256 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.