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 |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 11,512 |
| 2025-02-13 | 1.180 | 1.180 | 1.120 | 1.150 | 1.150 | 34,120 |
| 2025-02-12 | 1.140 | 1.150 | 1.130 | 1.140 | 1.140 | 13,140 |
| 2025-02-11 | 1.140 | 1.160 | 1.110 | 1.160 | 1.160 | 90,643 |
| 2025-02-10 | 1.170 | 1.170 | 1.090 | 1.120 | 1.120 | 44,748 |
| 2025-02-07 | 1.150 | 1.190 | 1.110 | 1.150 | 1.150 | 73,863 |
| 2025-02-06 | 1.060 | 1.170 | 1.050 | 1.160 | 1.160 | 227,805 |
| 2025-02-05 | 1.090 | 1.090 | 1.030 | 1.070 | 1.070 | 44,430 |
| 2025-02-04 | 1.060 | 1.100 | 1.040 | 1.070 | 1.070 | 53,008 |
| 2025-02-03 | 1.080 | 1.120 | 0.920 | 1.020 | 1.020 | 509,282 |
| 2025-01-31 | 1.160 | 1.160 | 1.080 | 1.080 | 1.080 | 289,716 |
| 2025-01-30 | 1.170 | 1.230 | 1.150 | 1.180 | 1.180 | 71,017 |
| 2025-01-29 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 28,276 |
| 2025-01-28 | 1.160 | 1.200 | 1.150 | 1.170 | 1.170 | 41,656 |
| 2025-01-27 | 1.160 | 1.230 | 1.150 | 1.170 | 1.170 | 122,401 |
| 2025-01-24 | 1.160 | 1.160 | 1.080 | 1.140 | 1.140 | 307,954 |
| 2025-01-23 | 1.150 | 1.150 | 1.120 | 1.130 | 1.130 | 114,607 |
| 2025-01-22 | 1.170 | 1.180 | 1.140 | 1.170 | 1.170 | 174,130 |
| 2025-01-21 | 1.230 | 1.230 | 1.130 | 1.190 | 1.190 | 295,099 |
| 2025-01-20 | 1.220 | 1.230 | 1.210 | 1.210 | 1.210 | 64,068 |
| 2025-01-17 | 1.260 | 1.260 | 1.210 | 1.250 | 1.250 | 181,326 |
| 2025-01-16 | 1.260 | 1.260 | 1.230 | 1.260 | 1.260 | 53,741 |
| 2025-01-15 | 1.220 | 1.260 | 1.220 | 1.260 | 1.260 | 67,749 |
| 2025-01-14 | 1.250 | 1.260 | 1.200 | 1.230 | 1.230 | 119,422 |
| 2025-01-13 | 1.290 | 1.300 | 1.250 | 1.270 | 1.270 | 221,840 |
| 2025-01-10 | 1.320 | 1.330 | 1.270 | 1.290 | 1.290 | 99,245 |
| 2025-01-09 | 1.320 | 1.320 | 1.300 | 1.320 | 1.320 | 76,835 |
| 2025-01-08 | 1.330 | 1.340 | 1.320 | 1.320 | 1.320 | 77,372 |
| 2025-01-07 | 1.320 | 1.330 | 1.300 | 1.310 | 1.310 | 43,600 |
| 2025-01-06 | 1.290 | 1.330 | 1.270 | 1.330 | 1.330 | 255,992 |
| 2025-01-03 | 1.240 | 1.320 | 1.210 | 1.260 | 1.260 | 304,167 |
| 2025-01-02 | 1.210 | 1.300 | 1.210 | 1.260 | 1.260 | 131,280 |
| 2024-12-31 | 1.110 | 1.230 | 1.110 | 1.220 | 1.220 | 125,302 |
| 2024-12-30 | 1.110 | 1.120 | 1.080 | 1.120 | 1.120 | 77,198 |
| 2024-12-27 | 1.200 | 1.200 | 1.070 | 1.120 | 1.120 | 246,955 |
| 2024-12-24 | 1.220 | 1.220 | 1.150 | 1.200 | 1.200 | 43,055 |
| 2024-12-23 | 1.210 | 1.230 | 1.200 | 1.230 | 1.230 | 44,766 |
| 2024-12-20 | 1.170 | 1.250 | 1.170 | 1.220 | 1.220 | 169,184 |
| 2024-12-19 | 1.200 | 1.220 | 1.160 | 1.180 | 1.180 | 181,559 |
| 2024-12-18 | 1.280 | 1.280 | 1.200 | 1.240 | 1.240 | 95,199 |
| 2024-12-17 | 1.260 | 1.280 | 1.150 | 1.250 | 1.250 | 303,137 |
| 2024-12-16 | 1.260 | 1.390 | 1.220 | 1.260 | 1.260 | 442,226 |
| 2024-12-13 | 1.040 | 1.280 | 1.040 | 1.200 | 1.200 | 434,864 |
| 2024-12-12 | 1.100 | 1.100 | 1.030 | 1.060 | 1.060 | 401,923 |
| 2024-12-11 | 1.230 | 1.230 | 1.120 | 1.130 | 1.130 | 298,575 |
| 2024-12-10 | 1.280 | 1.290 | 1.170 | 1.260 | 1.260 | 280,116 |
| 2024-12-09 | 1.220 | 1.340 | 1.150 | 1.280 | 1.280 | 643,550 |
| 2024-12-06 | 1.050 | 1.270 | 1.050 | 1.250 | 1.250 | 510,750 |
| 2024-12-05 | 1.040 | 1.050 | 0.990 | 1.040 | 1.040 | 208,278 |
| 2024-12-04 | 0.990 | 1.030 | 0.970 | 0.980 | 0.980 | 412,338 |
| 2024-12-03 | 0.980 | 0.990 | 0.950 | 0.980 | 0.980 | 217,042 |
| 2024-12-02 | 0.920 | 0.990 | 0.890 | 0.990 | 0.990 | 365,351 |
| 2024-11-29 | 0.920 | 0.940 | 0.900 | 0.930 | 0.930 | 142,189 |
| 2024-11-28 | 0.920 | 0.930 | 0.900 | 0.910 | 0.910 | 82,780 |
| 2024-11-27 | 0.890 | 0.930 | 0.860 | 0.910 | 0.910 | 153,836 |
| 2024-11-26 | 0.920 | 0.920 | 0.860 | 0.880 | 0.880 | 359,003 |
| 2024-11-25 | 0.840 | 0.930 | 0.840 | 0.910 | 0.910 | 422,892 |
| 2024-11-22 | 0.790 | 0.820 | 0.790 | 0.820 | 0.820 | 228,083 |
| 2024-11-21 | 0.770 | 0.810 | 0.770 | 0.780 | 0.780 | 282,981 |
| 2024-11-20 | 0.780 | 0.790 | 0.730 | 0.760 | 0.760 | 257,893 |
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.