Skip to main content

Goodfood Mkt Corp (TSX: FOOD )

0.2500 -0.0050 (-1.96%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 2.650 2.650 2.650 0 -0.02(-0.75%)
Mar 28, 2018 2.650 2.670 2.640 2.670 42,818 +0.02(+0.75%)
Mar 27, 2018 2.520 2.700 2.510 2.650 82,957 +0.14(+5.58%)
Mar 26, 2018 2.660 2.670 2.510 2.510 18,477 -0.16(-5.99%)
Mar 23, 2018 2.620 2.670 2.620 2.670 7,613 +0.07(+2.69%)
Mar 22, 2018 2.680 2.680 2.600 2.600 5,982 -0.04(-1.52%)
Mar 21, 2018 2.560 2.700 2.530 2.640 13,815 +0.09(+3.53%)
Mar 20, 2018 2.650 2.650 2.550 2.550 34,350 -0.10(-3.77%)
Mar 19, 2018 2.650 2.690 2.600 2.650 50,455 -0.10(-3.64%)
Mar 16, 2018 2.730 2.770 2.730 2.750 2,420 +0.00(+0.00%)
Mar 15, 2018 2.710 2.810 2.710 2.750 14,600 +0.04(+1.48%)
Mar 14, 2018 2.770 2.770 2.680 2.710 19,730 -0.07(-2.52%)
Mar 13, 2018 2.860 2.860 2.780 2.780 6,200 +0.00(+0.00%)
Mar 12, 2018 2.880 2.880 2.710 2.780 8,760 +0.05(+1.83%)
Mar 09, 2018 2.790 2.800 2.720 2.730 3,247 -0.03(-1.09%)
Mar 08, 2018 2.850 2.930 2.760 2.760 26,760 -0.06(-2.13%)
Mar 07, 2018 2.720 2.960 2.700 2.820 40,689 +0.10(+3.68%)
Mar 06, 2018 2.850 2.850 2.700 2.720 13,000 -0.06(-2.16%)
Mar 05, 2018 2.750 2.780 2.710 2.780 9,427 +0.05(+1.83%)
Mar 02, 2018 2.700 2.800 2.700 2.730 11,520 +0.03(+1.11%)
Mar 01, 2018 2.790 2.790 2.610 2.700 14,581 +0.00(+0.00%)
Feb 28, 2018 2.700 2.730 2.620 2.700 2,728 +0.00(+0.00%)
Feb 27, 2018 2.780 2.780 2.560 2.700 42,196 -0.06(-2.17%)
Feb 26, 2018 2.780 2.820 2.750 2.760 18,230 -0.06(-2.13%)
Feb 23, 2018 2.800 2.860 2.800 2.820 9,000 -0.02(-0.70%)
Feb 22, 2018 2.890 2.890 2.840 2.840 7,240 -0.05(-1.73%)
Feb 21, 2018 2.910 2.950 2.850 2.890 41,582 +0.06(+2.12%)
Feb 20, 2018 2.830 2.880 2.760 2.830 16,156 +0.12(+4.43%)
Feb 16, 2018 2.710 2.710 2.710 0 -0.10(-3.56%)
Feb 15, 2018 2.760 2.860 2.720 2.810 6,300 +0.09(+3.31%)
Feb 14, 2018 2.750 2.770 2.630 2.720 33,668 -0.03(-1.09%)
Feb 13, 2018 2.750 2.750 2.700 2.750 33,601 +0.03(+1.10%)
Feb 12, 2018 2.750 2.750 2.720 2.720 19,049 -0.03(-1.09%)
Feb 09, 2018 2.840 2.840 2.750 2.750 43,628 -0.09(-3.17%)
Feb 08, 2018 2.960 2.960 2.840 2.840 40,280 -0.16(-5.33%)
Feb 07, 2018 2.930 3.000 2.930 3.000 20,630 +0.10(+3.45%)
Feb 06, 2018 2.920 2.860 2.900 66,926 -0.07(-2.36%)
Feb 05, 2018 2.970 2.970 2.950 2.970 62,939 +0.00(+0.00%)
Feb 02, 2018 3.080 3.080 2.950 2.970 26,909 -0.08(-2.62%)
Feb 01, 2018 3.050 3.080 3.030 3.050 14,260 +0.02(+0.66%)
Jan 31, 2018 2.990 3.070 2.930 3.030 32,193 +0.05(+1.68%)
Jan 30, 2018 3.060 3.060 2.970 2.980 31,198 -0.03(-1.00%)
Jan 29, 2018 2.980 3.010 2.870 3.010 52,097 +0.03(+1.01%)
Jan 26, 2018 2.950 2.990 2.900 2.980 17,590 +0.01(+0.34%)
Jan 25, 2018 2.960 3.000 2.900 2.970 21,350 -0.01(-0.34%)
Jan 24, 2018 2.840 3.080 2.840 2.980 129,976 +0.14(+4.93%)
Jan 23, 2018 2.910 2.950 2.700 2.840 65,113 -0.07(-2.41%)
Jan 22, 2018 3.040 3.040 2.900 2.910 28,226 -0.08(-2.68%)
Jan 19, 2018 3.120 3.150 2.980 2.990 39,084 -0.10(-3.24%)
Jan 18, 2018 3.100 3.100 2.900 3.090 51,020 +0.08(+2.66%)
Jan 17, 2018 2.950 3.010 2.940 3.010 37,679 +0.10(+3.44%)
Jan 16, 2018 2.930 2.950 2.910 2.910 15,220 -0.04(-1.36%)
Jan 15, 2018 2.950 2.960 2.900 2.950 42,516 +0.05(+1.72%)
Jan 12, 2018 2.890 2.920 2.850 2.900 61,621 +0.17(+6.23%)
Jan 11, 2018 2.810 2.820 2.620 2.730 129,147 +0.13(+5.00%)
Jan 10, 2018 2.600 2.660 2.500 2.600 43,089 +0.05(+1.96%)
Jan 09, 2018 2.750 2.750 2.550 2.550 76,704 -0.16(-5.90%)
Jan 08, 2018 2.840 2.850 2.510 2.710 127,880 -0.07(-2.52%)
Jan 05, 2018 2.960 2.960 2.750 2.780 63,090 -0.11(-3.81%)
Jan 04, 2018 2.850 3.000 2.610 2.890 111,436 +0.09(+3.21%)
Jan 03, 2018 2.850 2.850 2.500 2.800 192,533 +0.06(+2.19%)
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.