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 (%)
Nov 30, 2018 2.840 2.840 2.690 2.730 40,005 -0.11(-3.87%)
Nov 29, 2018 2.850 2.860 2.710 2.840 54,680 -0.01(-0.35%)
Nov 28, 2018 2.900 2.900 2.800 2.850 27,849 -0.03(-1.04%)
Nov 27, 2018 3.000 3.000 2.870 2.880 29,488 -0.10(-3.36%)
Nov 26, 2018 2.980 3.000 2.970 2.980 23,551 +0.01(+0.34%)
Nov 23, 2018 2.880 2.990 2.870 2.970 80,753 +0.12(+4.21%)
Nov 22, 2018 2.860 2.860 2.750 2.850 18,911 +0.05(+1.79%)
Nov 21, 2018 2.880 2.880 2.800 2.800 16,740 +0.07(+2.56%)
Nov 20, 2018 2.850 2.880 2.670 2.730 70,380 -0.12(-4.21%)
Nov 19, 2018 2.920 2.920 2.850 2.850 12,600 -0.06(-2.06%)
Nov 16, 2018 2.920 3.000 2.900 2.910 20,589 +0.00(+0.00%)
Nov 15, 2018 2.880 2.920 2.870 2.910 15,700 +0.04(+1.39%)
Nov 14, 2018 2.960 2.960 2.850 2.870 28,173 -0.09(-3.04%)
Nov 13, 2018 2.960 2.980 2.950 2.960 11,850 +0.01(+0.34%)
Nov 12, 2018 2.980 3.170 2.850 2.950 65,139 +0.08(+2.79%)
Nov 09, 2018 2.920 2.920 2.850 2.870 10,100 -0.05(-1.71%)
Nov 08, 2018 2.960 2.980 2.910 2.920 10,690 -0.05(-1.68%)
Nov 07, 2018 2.980 2.990 2.940 2.970 21,225 +0.00(+0.00%)
Nov 06, 2018 3.000 3.000 2.950 2.970 15,502 +0.01(+0.34%)
Nov 05, 2018 2.940 2.960 2.920 2.960 7,490 +0.02(+0.68%)
Nov 02, 2018 2.920 2.960 2.920 2.940 14,244 +0.01(+0.34%)
Nov 01, 2018 2.920 2.930 2.860 2.930 7,215 +0.05(+1.74%)
Oct 31, 2018 2.830 2.880 2.830 2.880 11,577 +0.07(+2.49%)
Oct 30, 2018 2.840 2.840 2.800 2.810 9,630 -0.04(-1.40%)
Oct 29, 2018 2.830 2.920 2.830 2.850 30,104 +0.02(+0.71%)
Oct 26, 2018 2.890 2.910 2.810 2.830 19,069 -0.07(-2.41%)
Oct 25, 2018 2.940 2.960 2.850 2.900 25,069 -0.03(-1.02%)
Oct 24, 2018 3.030 3.050 2.900 2.930 25,422 -0.07(-2.33%)
Oct 23, 2018 3.060 3.060 2.930 3.000 40,475 -0.08(-2.60%)
Oct 22, 2018 3.000 3.080 2.970 3.080 45,451 +0.07(+2.33%)
Oct 19, 2018 2.950 3.030 2.920 3.010 30,725 +0.06(+2.03%)
Oct 18, 2018 2.930 3.040 2.930 2.950 75,076 +0.06(+2.08%)
Oct 17, 2018 2.940 2.940 2.850 2.890 14,018 -0.02(-0.69%)
Oct 16, 2018 2.910 2.930 2.870 2.910 14,192 +0.04(+1.39%)
Oct 15, 2018 3.000 3.000 2.850 2.870 31,935 +0.02(+0.70%)
Oct 12, 2018 2.800 2.900 2.730 2.850 18,950 +0.05(+1.79%)
Oct 11, 2018 2.800 2.850 2.700 2.800 60,859 +0.01(+0.36%)
Oct 10, 2018 2.840 2.920 2.790 2.790 14,197 -0.09(-3.12%)
Oct 09, 2018 2.750 2.900 2.750 2.880 16,698 +0.07(+2.49%)
Oct 05, 2018 2.810 2.810 2.810 0 -0.04(-1.40%)
Oct 04, 2018 2.940 3.000 2.810 2.850 59,464 +0.00(+0.00%)
Oct 03, 2018 2.960 3.090 2.810 2.850 132,363 -0.05(-1.72%)
Oct 02, 2018 3.000 3.000 2.870 2.900 44,933 +0.04(+1.40%)
Oct 01, 2018 3.250 3.290 2.850 2.860 171,270 -0.36(-11.18%)
Sep 28, 2018 3.270 3.310 3.140 3.220 76,326 +0.01(+0.31%)
Sep 27, 2018 3.150 3.250 3.020 3.210 225,615 +0.23(+7.72%)
Sep 26, 2018 2.920 2.980 2.900 2.980 123,135 +0.15(+5.30%)
Sep 25, 2018 2.740 2.850 2.670 2.830 93,955 +0.19(+7.20%)
Sep 24, 2018 2.600 2.700 2.600 2.640 103,640 +0.02(+0.76%)
Sep 21, 2018 2.600 2.640 2.590 2.620 35,645 -0.03(-1.13%)
Sep 20, 2018 2.690 2.700 2.600 2.650 25,243 -0.03(-1.12%)
Sep 19, 2018 2.730 2.740 2.640 2.680 22,660 -0.03(-1.11%)
Sep 18, 2018 2.730 2.770 2.710 2.710 72,939 -0.01(-0.37%)
Sep 17, 2018 2.670 2.740 2.670 2.720 9,798 -0.02(-0.73%)
Sep 14, 2018 2.650 2.740 2.650 2.740 16,141 +0.09(+3.40%)
Sep 13, 2018 2.700 2.710 2.650 2.650 29,660 -0.02(-0.75%)
Sep 12, 2018 2.670 2.700 2.650 2.670 26,092 +0.02(+0.75%)
Sep 11, 2018 2.740 2.740 2.650 2.650 22,960 -0.08(-2.93%)
Sep 10, 2018 2.710 2.730 2.680 2.730 18,336 +0.01(+0.37%)
Sep 07, 2018 2.740 2.800 2.680 2.720 86,691 +0.02(+0.74%)
Sep 06, 2018 2.720 2.740 2.630 2.700 74,444 +0.01(+0.37%)
Sep 05, 2018 2.500 2.750 2.420 2.690 113,114 +0.21(+8.47%)
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.