Goodfood Market (TSX: FOOD )

7.340 CAD -0.030 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.