Goodfood Market (TSX: FOOD )

7.690 CAD -0.120 (-1.54%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.610 2.610 2.610 0 +0.00(+0.00%)
Jun 27, 2019 2.560 2.640 2.550 2.610 12,800 +0.04(+1.56%)
Jun 26, 2019 2.650 2.650 2.510 2.570 79,863 -0.10(-3.75%)
Jun 25, 2019 2.700 2.700 2.660 2.670 7,458 -0.01(-0.37%)
Jun 24, 2019 2.800 2.800 2.680 2.680 39,308 -0.06(-2.19%)
Jun 21, 2019 2.720 2.770 2.720 2.740 20,969 -0.03(-1.08%)
Jun 20, 2019 2.750 2.770 2.710 2.770 25,695 +0.02(+0.73%)
Jun 19, 2019 2.880 2.880 2.680 2.750 54,069 -0.09(-3.17%)
Jun 18, 2019 2.860 2.920 2.780 2.840 57,111 +0.08(+2.90%)
Jun 17, 2019 2.940 2.940 2.720 2.760 35,425 -0.10(-3.50%)
Jun 14, 2019 3.050 3.060 2.800 2.860 60,695 -0.20(-6.54%)
Jun 13, 2019 2.950 3.060 2.930 3.060 49,499 +0.15(+5.15%)
Jun 12, 2019 2.900 2.970 2.890 2.910 62,928 +0.03(+1.04%)
Jun 11, 2019 2.750 2.880 2.750 2.880 98,339 +0.20(+7.46%)
Jun 10, 2019 2.720 2.770 2.600 2.680 32,605 +0.00(+0.00%)
Jun 07, 2019 2.660 2.720 2.610 2.680 33,664 +0.03(+1.13%)
Jun 06, 2019 2.630 2.720 2.600 2.650 35,044 +0.02(+0.76%)
Jun 05, 2019 2.660 2.690 2.590 2.630 55,079 -0.01(-0.38%)
Jun 04, 2019 2.850 2.850 2.630 2.640 71,779 -0.06(-2.22%)
Jun 03, 2019 2.950 2.950 2.700 2.700 120,199 -0.09(-3.23%)
May 31, 2019 2.710 2.800 2.680 2.790 37,464 +0.07(+2.57%)
May 30, 2019 2.660 2.730 2.660 2.720 36,198 +0.01(+0.37%)
May 29, 2019 2.800 2.800 2.690 2.710 31,610 -0.01(-0.37%)
May 28, 2019 2.880 2.880 2.710 2.720 64,966 -0.03(-1.09%)
May 27, 2019 2.890 2.890 2.750 2.750 42,194 -0.07(-2.48%)
May 24, 2019 2.740 2.850 2.710 2.820 33,950 +0.10(+3.68%)
May 23, 2019 2.800 2.800 2.690 2.720 50,220 -0.08(-2.86%)
May 22, 2019 2.930 2.930 2.780 2.800 56,304 -0.03(-1.06%)
May 21, 2019 2.800 2.920 2.730 2.830 87,278 +0.11(+4.04%)
May 17, 2019 2.720 2.720 2.720 0 -0.07(-2.51%)
May 16, 2019 2.600 2.830 2.600 2.790 141,483 +0.19(+7.31%)
May 15, 2019 2.770 2.770 2.580 2.600 65,975 -0.05(-1.89%)
May 14, 2019 2.730 2.730 2.560 2.650 99,510 -0.08(-2.93%)
May 13, 2019 2.850 2.850 2.700 2.730 36,029 -0.05(-1.80%)
May 10, 2019 2.800 2.800 2.750 2.780 58,771 +0.00(+0.00%)
May 09, 2019 2.840 2.840 2.770 2.780 41,470 -0.01(-0.36%)
May 08, 2019 2.740 2.800 2.650 2.790 60,529 +0.13(+4.89%)
May 07, 2019 2.750 2.750 2.610 2.660 144,729 -0.04(-1.48%)
May 06, 2019 2.850 2.850 2.650 2.700 149,002 -0.16(-5.59%)
May 03, 2019 2.890 2.890 2.820 2.860 57,315 +0.03(+1.06%)
May 02, 2019 2.900 2.900 2.800 2.830 80,235 +0.03(+1.07%)
May 01, 2019 2.790 2.870 2.750 2.800 120,950 +0.00(+0.00%)
Apr 30, 2019 2.940 2.960 2.750 2.800 114,889 -0.11(-3.78%)
Apr 29, 2019 3.050 3.050 2.880 2.910 68,817 +0.00(+0.00%)
Apr 26, 2019 3.000 3.010 2.830 2.910 159,806 -0.05(-1.69%)
Apr 25, 2019 3.150 3.150 2.960 2.960 126,873 -0.16(-5.13%)
Apr 24, 2019 3.180 3.180 3.120 3.120 34,569 -0.01(-0.32%)
Apr 23, 2019 3.070 3.290 3.070 3.130 200,335 +0.05(+1.62%)
Apr 22, 2019 3.030 3.090 3.030 3.080 54,223 -0.01(-0.32%)
Apr 18, 2019 3.090 3.090 3.090 0 -0.01(-0.32%)
Apr 17, 2019 3.190 3.190 3.000 3.100 80,001 -0.04(-1.27%)
Apr 16, 2019 3.220 3.220 3.110 3.140 73,430 -0.01(-0.32%)
Apr 15, 2019 3.250 3.250 3.130 3.150 115,841 +0.00(+0.00%)
Apr 12, 2019 3.200 3.200 2.940 3.150 300,534 -0.02(-0.63%)
Apr 11, 2019 3.240 3.300 3.140 3.170 238,756 -0.06(-1.86%)
Apr 10, 2019 3.300 3.320 3.210 3.230 107,552 -0.09(-2.71%)
Apr 09, 2019 3.480 3.480 3.250 3.320 161,380 -0.16(-4.60%)
Apr 08, 2019 3.640 3.640 3.450 3.480 148,393 -0.05(-1.42%)
Apr 05, 2019 3.500 3.560 3.490 3.530 218,268 +0.08(+2.32%)
Apr 04, 2019 3.810 3.810 3.280 3.450 506,677 -0.27(-7.26%)
Apr 03, 2019 3.600 3.800 3.590 3.720 269,847 +0.13(+3.62%)
Apr 02, 2019 3.590 3.590 3.560 3.590 63,639 +0.03(+0.84%)
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.