Skip to main content

Goodfood Mkt Corp (TSX: FOOD )

0.2500 UNCHANGED
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 31, 2020 3.220 3.480 3.220 3.440 250,546 +0.23(+7.17%)
Mar 30, 2020 3.130 3.280 2.950 3.210 82,340 +0.11(+3.55%)
Mar 27, 2020 3.340 3.350 3.090 3.100 173,384 -0.23(-6.91%)
Mar 26, 2020 3.180 3.350 3.170 3.330 327,341 +0.28(+9.18%)
Mar 25, 2020 3.030 3.190 2.870 3.050 339,067 +0.13(+4.45%)
Mar 24, 2020 3.170 3.170 2.830 2.920 256,748 -0.10(-3.31%)
Mar 23, 2020 2.950 3.180 2.690 3.020 549,827 +0.39(+14.83%)
Mar 20, 2020 2.880 2.880 2.390 2.630 544,631 -0.36(-12.04%)
Mar 19, 2020 3.420 3.940 2.580 2.990 1,017,121 -0.11(-3.55%)
Mar 18, 2020 2.990 3.330 2.880 3.100 1,062,217 +0.53(+20.62%)
Mar 17, 2020 2.640 2.940 2.210 2.570 491,934 +0.38(+17.35%)
Mar 16, 2020 1.660 2.260 1.490 2.190 247,535 +0.29(+15.26%)
Mar 13, 2020 2.090 2.090 1.750 1.900 109,441 -0.07(-3.55%)
Mar 12, 2020 2.150 2.150 1.660 1.970 194,563 -0.24(-10.86%)
Mar 11, 2020 2.410 2.410 2.180 2.210 98,590 -0.03(-1.34%)
Mar 10, 2020 2.420 2.460 2.180 2.240 50,620 -0.09(-3.86%)
Mar 09, 2020 2.390 2.450 2.250 2.330 77,070 -0.17(-6.80%)
Mar 06, 2020 2.590 2.590 2.400 2.500 186,587 -0.11(-4.21%)
Mar 05, 2020 2.790 2.790 2.590 2.610 72,716 -0.11(-4.04%)
Mar 04, 2020 2.730 2.780 2.700 2.720 100,581 +0.07(+2.64%)
Mar 03, 2020 2.840 2.840 2.540 2.650 296,328 +0.07(+2.71%)
Mar 02, 2020 2.530 2.740 2.530 2.580 168,203 +0.02(+0.78%)
Feb 28, 2020 2.290 2.680 2.260 2.560 180,785 -0.17(-6.23%)
Feb 27, 2020 2.760 2.760 2.550 2.730 50,883 -0.08(-2.85%)
Feb 26, 2020 2.550 2.820 2.550 2.810 95,441 +0.01(+0.36%)
Feb 25, 2020 2.950 2.960 2.800 2.800 86,321 -0.14(-4.76%)
Feb 24, 2020 2.970 3.020 2.890 2.940 68,874 -0.12(-3.92%)
Feb 21, 2020 2.970 3.080 2.970 3.060 578,170 +0.10(+3.38%)
Feb 20, 2020 2.990 2.990 2.880 2.960 50,424 +0.01(+0.34%)
Feb 19, 2020 2.990 3.010 2.910 2.950 52,296 -0.05(-1.67%)
Feb 18, 2020 3.100 3.100 2.960 3.000 53,505 -0.02(-0.66%)
Feb 14, 2020 3.020 3.020 3.020 0 +0.01(+0.33%)
Feb 13, 2020 3.050 3.060 3.000 3.010 39,593 -0.06(-1.95%)
Feb 12, 2020 3.130 3.150 3.070 3.070 48,596 -0.07(-2.23%)
Feb 11, 2020 3.170 3.180 3.110 3.140 34,596 -0.02(-0.63%)
Feb 10, 2020 3.150 3.160 3.130 3.160 22,029 +0.01(+0.32%)
Feb 07, 2020 3.160 3.160 3.080 3.150 68,038 +0.00(+0.00%)
Feb 06, 2020 3.160 3.160 3.140 3.150 28,106 -0.01(-0.32%)
Feb 05, 2020 3.120 3.180 3.120 3.160 41,121 +0.05(+1.61%)
Feb 04, 2020 3.140 3.160 3.110 3.110 65,744 -0.01(-0.32%)
Feb 03, 2020 3.130 3.150 3.010 3.120 48,676 -0.05(-1.58%)
Jan 31, 2020 3.200 3.250 3.150 3.170 18,800 -0.01(-0.31%)
Jan 30, 2020 3.270 3.270 3.150 3.180 43,030 +0.00(+0.00%)
Jan 29, 2020 3.210 3.260 3.170 3.180 20,311 +0.01(+0.32%)
Jan 28, 2020 3.140 3.200 3.140 3.170 31,629 +0.00(+0.00%)
Jan 27, 2020 3.270 3.280 3.110 3.170 47,553 -0.10(-3.06%)
Jan 24, 2020 3.300 3.340 3.270 3.270 22,009 -0.01(-0.30%)
Jan 23, 2020 3.270 3.280 3.260 3.280 12,732 +0.01(+0.31%)
Jan 22, 2020 3.400 3.400 3.200 3.270 50,683 -0.09(-2.68%)
Jan 21, 2020 3.400 3.400 3.360 3.360 34,927 -0.03(-0.88%)
Jan 20, 2020 3.420 3.420 3.360 3.390 18,090 +0.05(+1.50%)
Jan 17, 2020 3.380 3.380 3.340 3.340 35,567 +0.00(+0.00%)
Jan 16, 2020 3.240 3.460 3.240 3.340 136,959 +0.11(+3.41%)
Jan 15, 2020 3.200 3.240 3.200 3.230 39,521 +0.03(+0.94%)
Jan 14, 2020 3.180 3.210 3.180 3.200 28,140 -0.01(-0.31%)
Jan 13, 2020 3.200 3.240 3.190 3.210 51,979 +0.06(+1.90%)
Jan 10, 2020 3.140 3.180 3.130 3.150 57,564 +0.02(+0.64%)
Jan 09, 2020 3.140 3.150 3.100 3.130 89,686 -0.01(-0.32%)
Jan 08, 2020 3.190 3.250 3.140 3.140 67,831 -0.01(-0.32%)
Jan 07, 2020 3.200 3.220 3.150 3.150 59,102 -0.03(-0.94%)
Jan 06, 2020 3.170 3.210 3.160 3.180 48,494 +0.03(+0.95%)
Jan 03, 2020 3.110 3.170 3.080 3.150 16,193 +0.04(+1.29%)
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.