Goodfood Market (TSX: FOOD )

7.590 CAD -0.250 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 3.000 3.000 2.930 2.990 19,262 +0.03(+1.01%)
Jul 31, 2019 2.910 2.990 2.910 2.960 27,438 +0.02(+0.68%)
Jul 30, 2019 2.870 2.940 2.860 2.940 25,586 +0.09(+3.16%)
Jul 29, 2019 2.950 2.950 2.830 2.850 145,461 +0.00(+0.00%)
Jul 26, 2019 2.860 2.880 2.850 2.850 20,861 -0.02(-0.70%)
Jul 25, 2019 2.860 2.900 2.850 2.870 27,412 +0.02(+0.70%)
Jul 24, 2019 2.970 2.990 2.850 2.850 28,360 -0.09(-3.06%)
Jul 23, 2019 2.870 2.950 2.850 2.940 52,385 +0.06(+2.08%)
Jul 22, 2019 2.950 2.980 2.850 2.880 43,191 -0.14(-4.64%)
Jul 19, 2019 3.210 3.210 2.910 3.020 143,497 -0.19(-5.92%)
Jul 18, 2019 3.160 3.280 3.160 3.210 126,478 +0.02(+0.63%)
Jul 17, 2019 3.180 3.240 3.150 3.190 85,059 +0.03(+0.95%)
Jul 16, 2019 3.080 3.240 3.080 3.160 141,875 +0.10(+3.27%)
Jul 15, 2019 3.030 3.060 2.990 3.060 49,892 +0.09(+3.03%)
Jul 12, 2019 3.010 3.060 2.850 2.970 121,763 -0.03(-1.00%)
Jul 11, 2019 2.900 3.090 2.760 3.000 870,666 +0.23(+8.30%)
Jul 10, 2019 2.980 3.050 2.760 2.770 106,330 -0.13(-4.48%)
Jul 09, 2019 2.850 2.950 2.820 2.900 85,959 +0.07(+2.47%)
Jul 08, 2019 2.790 2.850 2.770 2.830 29,877 +0.04(+1.43%)
Jul 05, 2019 2.720 2.800 2.720 2.790 59,700 +0.08(+2.95%)
Jul 04, 2019 2.700 2.720 2.680 2.710 4,602 +0.03(+1.12%)
Jul 03, 2019 2.800 2.800 2.670 2.680 44,277 -0.07(-2.55%)
Jul 02, 2019 2.600 2.820 2.600 2.750 46,023 +0.14(+5.36%)
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%)
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.