Skip to main content

Goodfood Mkt Corp (TSX: FOOD )

0.2550 +0.0050 (+2.00%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.550 4.620 4.290 4.430 484,530 -0.19(-4.11%)
Nov 29, 2021 4.640 4.640 4.390 4.620 445,430 +0.10(+2.21%)
Nov 26, 2021 4.570 4.670 4.440 4.520 374,954 -0.10(-2.16%)
Nov 25, 2021 4.700 4.830 4.530 4.620 582,908 -0.04(-0.86%)
Nov 24, 2021 4.120 4.670 4.120 4.660 1,099,257 +0.57(+13.94%)
Nov 23, 2021 4.160 4.290 3.970 4.090 1,290,583 -0.15(-3.54%)
Nov 22, 2021 4.390 4.430 4.120 4.240 1,228,060 -0.15(-3.42%)
Nov 19, 2021 4.750 4.770 4.290 4.390 1,708,891 -0.41(-8.54%)
Nov 18, 2021 5.390 4.820 4.720 4.800 2,567,541 -0.50(-9.43%)
Nov 17, 2021 5.000 5.690 4.750 5.300 7,410,049 -1.90(-26.39%)
Nov 16, 2021 6.900 7.230 6.900 7.200 828,742 +0.30(+4.35%)
Nov 15, 2021 6.950 7.020 6.870 6.900 311,259 -0.03(-0.43%)
Nov 12, 2021 6.820 7.010 6.820 6.930 533,461 +0.10(+1.46%)
Nov 11, 2021 6.980 7.020 6.830 6.830 523,094 -0.13(-1.87%)
Nov 10, 2021 7.140 6.940 6.960 511,976 -0.23(-3.20%)
Nov 09, 2021 7.250 7.260 7.100 7.190 310,182 -0.12(-1.64%)
Nov 08, 2021 7.160 7.310 7.080 7.310 321,036 +0.16(+2.24%)
Nov 05, 2021 7.200 7.230 7.030 7.150 247,431 +0.00(+0.00%)
Nov 04, 2021 7.410 7.510 7.100 7.150 368,411 -0.24(-3.25%)
Nov 03, 2021 7.890 7.890 7.250 7.390 569,983 -0.50(-6.34%)
Nov 02, 2021 7.640 8.020 7.640 7.890 278,303 +0.23(+3.00%)
Nov 01, 2021 7.630 7.720 7.600 7.660 158,765 +0.06(+0.79%)
Oct 29, 2021 7.770 7.780 7.560 7.600 225,975 -0.18(-2.31%)
Oct 28, 2021 7.680 7.890 7.660 7.780 240,825 +0.10(+1.30%)
Oct 27, 2021 7.800 7.850 7.540 7.680 310,488 -0.14(-1.79%)
Oct 26, 2021 7.900 7.820 199,291 -0.11(-1.39%)
Oct 25, 2021 8.020 8.040 7.900 7.930 167,719 -0.03(-0.38%)
Oct 22, 2021 8.130 8.150 7.900 7.960 270,712 -0.16(-1.97%)
Oct 21, 2021 8.150 8.270 8.040 8.120 393,541 -0.08(-0.98%)
Oct 20, 2021 8.330 8.400 8.200 8.200 382,567 -0.22(-2.61%)
Oct 19, 2021 8.610 8.620 8.350 8.420 303,884 -0.08(-0.94%)
Oct 18, 2021 8.840 8.840 8.500 8.500 430,427 -0.46(-5.13%)
Oct 15, 2021 9.010 9.130 8.930 8.960 390,016 -0.04(-0.44%)
Oct 14, 2021 9.110 9.190 8.970 9.000 118,190 -0.04(-0.44%)
Oct 13, 2021 8.990 9.230 8.920 9.040 233,475 +0.11(+1.23%)
Oct 12, 2021 8.910 9.010 8.900 8.930 131,230 -0.06(-0.67%)
Oct 08, 2021 8.990 8.990 8.990 0 +0.00(+0.00%)
Oct 07, 2021 8.810 9.250 8.810 8.990 190,086 +0.08(+0.90%)
Oct 06, 2021 8.800 8.960 8.520 8.910 275,354 +0.02(+0.22%)
Oct 05, 2021 8.950 8.950 8.800 8.890 141,806 -0.01(-0.11%)
Oct 04, 2021 9.040 9.180 8.820 8.900 250,969 -0.14(-1.55%)
Oct 01, 2021 8.880 9.060 8.750 9.040 145,858 +0.18(+2.03%)
Sep 30, 2021 8.850 8.930 8.800 8.860 140,793 -0.04(-0.45%)
Sep 29, 2021 8.900 9.000 8.800 8.900 132,883 +0.00(+0.00%)
Sep 28, 2021 9.220 9.220 8.790 8.900 161,381 -0.28(-3.05%)
Sep 27, 2021 8.890 9.260 8.880 9.180 165,924 +0.25(+2.80%)
Sep 24, 2021 9.060 9.060 8.880 8.930 134,825 -0.19(-2.08%)
Sep 23, 2021 9.260 9.370 9.110 9.120 99,433 -0.11(-1.19%)
Sep 22, 2021 9.090 9.240 9.080 9.230 105,167 +0.20(+2.21%)
Sep 21, 2021 8.850 9.070 8.790 9.030 113,198 +0.16(+1.80%)
Sep 20, 2021 8.850 8.960 8.750 8.870 197,697 -0.25(-2.74%)
Sep 17, 2021 9.120 9.280 9.100 9.120 213,595 -0.06(-0.65%)
Sep 16, 2021 9.620 9.620 9.180 9.180 270,330 -0.48(-4.97%)
Sep 15, 2021 9.860 9.860 9.620 9.660 188,030 -0.20(-2.03%)
Sep 14, 2021 9.850 9.990 9.780 9.860 156,680 -0.02(-0.20%)
Sep 13, 2021 9.850 10.00 9.400 9.880 402,354 +0.00(+0.00%)
Sep 10, 2021 9.990 10.00 9.800 9.880 339,736 -0.04(-0.40%)
Sep 09, 2021 9.990 10.11 9.900 9.920 286,396 -0.06(-0.60%)
Sep 08, 2021 10.06 10.13 9.880 9.980 354,986 -0.11(-1.09%)
Sep 07, 2021 9.950 10.15 9.810 10.09 387,355 +0.12(+1.20%)
Sep 03, 2021 9.970 9.970 9.970 0 +0.00(+0.00%)
Sep 02, 2021 9.900 10.02 9.780 9.970 215,158 -0.03(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.