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
2024-11-19	0.710	0.780	0.700	0.770	0.770	165,046
2024-11-18	0.750	0.760	0.680	0.700	0.700	284,404
2024-11-15	0.720	0.800	0.720	0.740	0.740	209,646
2024-11-14	0.710	0.720	0.680	0.710	0.710	72,778
2024-11-13	0.700	0.700	0.690	0.700	0.700	102,559
2024-11-12	0.670	0.700	0.670	0.700	0.700	199,721
2024-11-11	0.660	0.680	0.650	0.680	0.680	73,609
2024-11-08	0.630	0.690	0.620	0.640	0.640	341,069
2024-11-07	0.610	0.610	0.600	0.610	0.610	50,015
2024-11-06	0.600	0.620	0.600	0.600	0.600	59,070
2024-11-05	0.620	0.620	0.600	0.610	0.610	44,910
2024-11-04	0.610	0.620	0.600	0.610	0.610	66,925
2024-11-01	0.610	0.620	0.610	0.620	0.620	49,351
2024-10-31	0.620	0.620	0.590	0.600	0.600	139,503
2024-10-30	0.590	0.630	0.590	0.620	0.620	55,570
2024-10-29	0.600	0.610	0.600	0.610	0.610	23,023
2024-10-28	0.600	0.610	0.600	0.610	0.610	16,160
2024-10-25	0.600	0.600	0.590	0.590	0.590	54,887
2024-10-24	0.610	0.610	0.600	0.600	0.600	32,475
2024-10-23	0.590	0.620	0.590	0.600	0.600	72,470
2024-10-22	0.600	0.600	0.590	0.590	0.590	54,263
2024-10-21	0.610	0.610	0.590	0.590	0.590	93,343
2024-10-18	0.600	0.600	0.580	0.600	0.600	40,375
2024-10-17	0.580	0.620	0.580	0.600	0.600	236,319
2024-10-16	0.550	0.630	0.540	0.620	0.620	556,767
2024-10-15	0.550	0.550	0.540	0.550	0.550	128,371
2024-10-11	0.540	0.550	0.540	0.550	0.550	28,880
2024-10-10	0.530	0.550	0.530	0.550	0.550	35,265
2024-10-09	0.520	0.550	0.520	0.550	0.550	191,000
2024-10-08	0.530	0.530	0.520	0.520	0.520	70,318
2024-10-07	0.530	0.540	0.510	0.510	0.510	98,217
2024-10-04	0.510	0.530	0.510	0.530	0.530	64,242
2024-10-03	0.500	0.520	0.495	0.510	0.510	64,141
2024-10-02	0.510	0.510	0.500	0.510	0.510	36,959
2024-10-01	0.510	0.520	0.500	0.520	0.520	40,859
2024-09-30	0.530	0.530	0.520	0.530	0.530	71,818
2024-09-27	0.530	0.530	0.510	0.520	0.520	26,247
2024-09-26	0.520	0.530	0.510	0.530	0.530	47,000
2024-09-25	0.530	0.530	0.520	0.520	0.520	52,816
2024-09-24	0.520	0.540	0.520	0.540	0.540	79,700
2024-09-23	0.530	0.540	0.520	0.520	0.520	30,655
2024-09-20	0.530	0.530	0.520	0.530	0.530	72,774
2024-09-19	0.520	0.540	0.510	0.530	0.530	64,621
2024-09-18	0.530	0.530	0.510	0.520	0.520	43,371
2024-09-17	0.530	0.530	0.495	0.520	0.520	44,468
2024-09-16	0.530	0.530	0.520	0.520	0.520	15,105
2024-09-13	0.540	0.540	0.520	0.520	0.520	70,047
2024-09-12	0.530	0.540	0.510	0.530	0.530	84,609
2024-09-11	0.530	0.530	0.520	0.530	0.530	32,000
2024-09-10	0.520	0.530	0.520	0.530	0.530	98,526
2024-09-09	0.520	0.540	0.520	0.540	0.540	90,791
2024-09-06	0.495	0.540	0.490	0.540	0.540	105,481
2024-09-05	0.485	0.500	0.460	0.500	0.500	84,068
2024-09-04	0.475	0.495	0.470	0.485	0.485	47,979
2024-09-03	0.485	0.490	0.475	0.480	0.480	21,758
2024-08-30	0.480	0.490	0.475	0.480	0.480	49,171
2024-08-29	0.485	0.490	0.475	0.485	0.485	152,590
2024-08-28	0.500	0.500	0.500	0.500	0.500	57,358
2024-08-27	0.495	0.500	0.485	0.500	0.500	105,170
2024-08-26	0.500	0.510	0.500	0.500	0.500	81,525

← NewerPage 9 of 21 · 1,255 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.