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
2025-05-13	1.090	1.140	1.090	1.100	1.100	158,751
2025-05-12	1.040	1.130	1.030	1.130	1.130	191,028
2025-05-09	1.050	1.070	1.020	1.050	1.050	95,957
2025-05-08	1.070	1.090	1.030	1.060	1.060	135,890
2025-05-07	1.040	1.060	1.030	1.060	1.060	42,745
2025-05-06	1.040	1.040	1.020	1.030	1.030	75,435
2025-05-05	1.040	1.040	0.980	1.020	1.020	270,933
2025-05-02	1.030	1.050	1.020	1.040	1.040	120,934
2025-05-01	1.060	1.070	1.000	1.000	1.000	515,335
2025-04-30	1.070	1.080	1.050	1.050	1.050	171,609
2025-04-29	1.070	1.110	1.050	1.080	1.080	155,701
2025-04-28	1.120	1.120	1.060	1.060	1.060	31,095
2025-04-25	1.130	1.130	1.050	1.050	1.050	268,349
2025-04-24	1.110	1.130	1.090	1.130	1.130	83,291
2025-04-23	1.110	1.120	1.020	1.110	1.110	366,864
2025-04-22	1.100	1.130	1.090	1.090	1.090	35,474
2025-04-21	1.160	1.160	1.090	1.100	1.100	13,052
2025-04-17	1.110	1.140	1.090	1.110	1.110	32,541
2025-04-16	1.140	1.140	1.080	1.090	1.090	64,645
2025-04-15	1.180	1.180	1.100	1.120	1.120	47,414
2025-04-14	1.110	1.170	1.110	1.140	1.140	121,978
2025-04-11	1.080	1.120	1.070	1.090	1.090	24,695
2025-04-10	1.080	1.110	1.070	1.070	1.070	68,907
2025-04-09	1.100	1.100	1.030	1.070	1.070	263,025
2025-04-08	1.080	1.140	1.070	1.100	1.100	66,813
2025-04-07	1.090	1.110	1.030	1.080	1.080	198,042
2025-04-04	1.090	1.110	1.010	1.110	1.110	155,294
2025-04-03	1.140	1.150	1.120	1.120	1.120	56,579
2025-04-02	1.150	1.180	1.140	1.160	1.160	93,558
2025-04-01	1.210	1.220	1.160	1.170	1.170	61,192
2025-03-31	1.200	1.210	1.150	1.210	1.210	80,991
2025-03-28	1.250	1.250	1.190	1.200	1.200	108,075
2025-03-27	1.200	1.240	1.200	1.220	1.220	76,427
2025-03-26	1.250	1.250	1.190	1.220	1.220	80,344
2025-03-25	1.180	1.280	1.120	1.250	1.250	329,974
2025-03-24	1.150	1.190	1.140	1.170	1.170	36,869
2025-03-21	1.130	1.200	1.130	1.170	1.170	82,164
2025-03-20	1.150	1.160	1.120	1.160	1.160	17,930
2025-03-19	1.110	1.220	1.090	1.130	1.130	295,014
2025-03-18	1.060	1.120	1.060	1.120	1.120	27,925
2025-03-17	1.040	1.090	1.040	1.090	1.090	123,399
2025-03-14	1.040	1.060	1.040	1.050	1.050	24,204
2025-03-13	1.040	1.050	1.020	1.050	1.050	15,772
2025-03-12	1.050	1.050	1.030	1.050	1.050	21,867
2025-03-11	1.040	1.060	0.970	1.040	1.040	467,117
2025-03-10	1.080	1.080	1.050	1.070	1.070	38,251
2025-03-07	1.060	1.090	1.000	1.070	1.070	100,605
2025-03-06	1.000	1.070	1.000	1.070	1.070	22,624
2025-03-05	1.010	1.030	0.990	1.030	1.030	89,250
2025-03-04	1.030	1.030	0.970	1.020	1.020	429,472
2025-03-03	1.040	1.080	1.020	1.040	1.040	209,233
2025-02-28	1.030	1.090	1.020	1.090	1.090	178,942
2025-02-27	1.100	1.100	1.030	1.050	1.050	122,977
2025-02-26	1.070	1.120	1.060	1.090	1.090	55,712
2025-02-25	1.080	1.100	1.040	1.090	1.090	143,347
2025-02-24	1.120	1.120	1.070	1.090	1.090	99,001
2025-02-21	1.140	1.170	1.100	1.130	1.130	106,629
2025-02-20	1.140	1.150	1.120	1.140	1.140	80,682
2025-02-19	1.140	1.150	1.110	1.150	1.150	136,992
2025-02-18	1.150	1.150	1.100	1.150	1.150	103,570

← NewerPage 7 of 21 · 1,257 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.