Goodfood Market (TSX: FOOD )

7.180 CAD +0.170 (+2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.900 2.980 2.900 2.980 19,372 +0.08(+2.76%)
Oct 30, 2019 2.860 2.940 2.860 2.900 16,253 +0.03(+1.05%)
Oct 29, 2019 2.860 2.910 2.860 2.870 11,628 -0.04(-1.37%)
Oct 28, 2019 2.990 2.990 2.900 2.910 8,967 -0.05(-1.69%)
Oct 25, 2019 2.930 2.970 2.910 2.960 19,983 +0.00(+0.00%)
Oct 24, 2019 2.990 2.990 2.950 2.960 16,690 +0.05(+1.72%)
Oct 23, 2019 2.950 2.960 2.910 2.910 6,348 -0.06(-2.02%)
Oct 22, 2019 2.860 2.970 2.860 2.970 27,725 +0.01(+0.34%)
Oct 21, 2019 2.930 2.960 2.930 2.960 6,950 -0.05(-1.66%)
Oct 18, 2019 3.070 3.070 3.000 3.010 64,022 -0.04(-1.31%)
Oct 17, 2019 3.040 3.070 3.000 3.050 41,794 +0.03(+0.99%)
Oct 16, 2019 2.850 3.020 2.850 3.020 216,639 +0.17(+5.96%)
Oct 15, 2019 2.770 3.020 2.770 2.850 207,409 +0.00(+0.00%)
Oct 11, 2019 2.850 2.850 2.850 0 +0.10(+3.64%)
Oct 10, 2019 2.790 2.790 2.660 2.750 26,119 +0.00(+0.00%)
Oct 09, 2019 2.640 2.750 2.640 2.750 27,913 -0.04(-1.43%)
Oct 08, 2019 2.860 2.870 2.650 2.790 59,953 +0.03(+1.09%)
Oct 07, 2019 2.780 2.780 2.700 2.760 20,963 -0.04(-1.43%)
Oct 04, 2019 2.800 2.810 2.790 2.800 17,563 +0.02(+0.72%)
Oct 03, 2019 2.710 2.780 2.710 2.780 9,104 +0.02(+0.72%)
Oct 02, 2019 2.790 2.790 2.710 2.760 30,636 -0.02(-0.72%)
Oct 01, 2019 2.790 2.870 2.760 2.780 35,597 -0.07(-2.46%)
Sep 30, 2019 2.900 2.900 2.740 2.850 46,510 -0.03(-1.04%)
Sep 27, 2019 2.900 2.900 2.880 2.880 20,747 -0.02(-0.69%)
Sep 26, 2019 3.020 3.020 2.850 2.900 23,752 -0.01(-0.34%)
Sep 25, 2019 2.980 2.990 2.910 2.910 17,940 -0.07(-2.35%)
Sep 24, 2019 3.060 3.060 2.960 2.980 81,766 -0.09(-2.93%)
Sep 23, 2019 2.990 3.080 2.960 3.070 41,756 +0.08(+2.68%)
Sep 20, 2019 2.960 3.010 2.900 2.990 66,539 +0.09(+3.10%)
Sep 19, 2019 2.880 2.900 2.850 2.900 14,588 +0.02(+0.69%)
Sep 18, 2019 2.930 2.930 2.880 2.880 16,675 -0.07(-2.37%)
Sep 17, 2019 2.950 2.950 2.930 2.950 4,325 -0.02(-0.67%)
Sep 16, 2019 2.990 2.990 2.900 2.970 44,120 +0.04(+1.37%)
Sep 13, 2019 3.010 3.010 2.930 2.930 31,522 -0.08(-2.66%)
Sep 12, 2019 3.050 3.070 3.000 3.010 40,644 -0.04(-1.31%)
Sep 11, 2019 3.000 3.060 2.950 3.050 107,904 +0.05(+1.67%)
Sep 10, 2019 2.940 3.000 2.840 3.000 110,941 +0.11(+3.81%)
Sep 09, 2019 3.000 3.000 2.840 2.890 92,848 -0.03(-1.03%)
Sep 06, 2019 2.980 2.980 2.920 2.920 18,983 +0.02(+0.69%)
Sep 05, 2019 2.840 2.950 2.830 2.900 59,039 +0.08(+2.84%)
Sep 04, 2019 2.650 2.840 2.650 2.820 38,283 +0.15(+5.62%)
Sep 03, 2019 2.720 2.720 2.620 2.670 21,340 -0.02(-0.74%)
Aug 30, 2019 2.690 2.690 2.690 0 +0.03(+1.13%)
Aug 29, 2019 2.560 2.660 2.560 2.660 12,936 +0.03(+1.14%)
Aug 28, 2019 2.670 2.720 2.510 2.630 68,655 -0.08(-2.95%)
Aug 27, 2019 2.780 2.780 2.550 2.710 78,875 -0.04(-1.45%)
Aug 26, 2019 2.750 2.760 2.700 2.750 25,715 -0.01(-0.36%)
Aug 23, 2019 2.800 2.800 2.740 2.760 26,957 -0.05(-1.78%)
Aug 22, 2019 2.800 2.810 2.770 2.810 23,224 +0.00(+0.00%)
Aug 21, 2019 2.800 2.810 2.790 2.810 8,362 +0.00(+0.00%)
Aug 20, 2019 2.790 2.820 2.790 2.810 5,200 -0.01(-0.35%)
Aug 19, 2019 2.860 2.860 2.760 2.820 16,877 +0.00(+0.00%)
Aug 16, 2019 2.800 2.820 2.750 2.820 22,402 +0.02(+0.71%)
Aug 15, 2019 2.790 2.870 2.740 2.800 38,270 -0.04(-1.41%)
Aug 14, 2019 2.840 2.880 2.800 2.840 18,527 -0.04(-1.39%)
Aug 13, 2019 2.820 2.900 2.790 2.880 44,528 +0.05(+1.77%)
Aug 12, 2019 2.820 2.830 2.800 2.830 7,250 +0.00(+0.00%)
Aug 09, 2019 2.820 2.840 2.820 2.830 4,113 -0.02(-0.70%)
Aug 08, 2019 2.820 2.850 2.800 2.850 5,075 +0.06(+2.15%)
Aug 07, 2019 2.790 2.800 2.730 2.790 21,405 -0.03(-1.06%)
Aug 06, 2019 2.920 2.940 2.750 2.820 121,905 -0.10(-3.42%)
Aug 02, 2019 2.920 2.920 2.920 0 -0.07(-2.34%)
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.