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 (%)
Mar 29, 2018 2.650 2.650 2.650 0 -0.02(-0.75%)
Mar 28, 2018 2.650 2.670 2.640 2.670 42,818 +0.02(+0.75%)
Mar 27, 2018 2.520 2.700 2.510 2.650 82,957 +0.14(+5.58%)
Mar 26, 2018 2.660 2.670 2.510 2.510 18,477 -0.16(-5.99%)
Mar 23, 2018 2.620 2.670 2.620 2.670 7,613 +0.07(+2.69%)
Mar 22, 2018 2.680 2.680 2.600 2.600 5,982 -0.04(-1.52%)
Mar 21, 2018 2.560 2.700 2.530 2.640 13,815 +0.09(+3.53%)
Mar 20, 2018 2.650 2.650 2.550 2.550 34,350 -0.10(-3.77%)
Mar 19, 2018 2.650 2.690 2.600 2.650 50,455 -0.10(-3.64%)
Mar 16, 2018 2.730 2.770 2.730 2.750 2,420 +0.00(+0.00%)
Mar 15, 2018 2.710 2.810 2.710 2.750 14,600 +0.04(+1.48%)
Mar 14, 2018 2.770 2.770 2.680 2.710 19,730 -0.07(-2.52%)
Mar 13, 2018 2.860 2.860 2.780 2.780 6,200 +0.00(+0.00%)
Mar 12, 2018 2.880 2.880 2.710 2.780 8,760 +0.05(+1.83%)
Mar 09, 2018 2.790 2.800 2.720 2.730 3,247 -0.03(-1.09%)
Mar 08, 2018 2.850 2.930 2.760 2.760 26,760 -0.06(-2.13%)
Mar 07, 2018 2.720 2.960 2.700 2.820 40,689 +0.10(+3.68%)
Mar 06, 2018 2.850 2.850 2.700 2.720 13,000 -0.06(-2.16%)
Mar 05, 2018 2.750 2.780 2.710 2.780 9,427 +0.05(+1.83%)
Mar 02, 2018 2.700 2.800 2.700 2.730 11,520 +0.03(+1.11%)
Mar 01, 2018 2.790 2.790 2.610 2.700 14,581 +0.00(+0.00%)
Feb 28, 2018 2.700 2.730 2.620 2.700 2,728 +0.00(+0.00%)
Feb 27, 2018 2.780 2.780 2.560 2.700 42,196 -0.06(-2.17%)
Feb 26, 2018 2.780 2.820 2.750 2.760 18,230 -0.06(-2.13%)
Feb 23, 2018 2.800 2.860 2.800 2.820 9,000 -0.02(-0.70%)
Feb 22, 2018 2.890 2.890 2.840 2.840 7,240 -0.05(-1.73%)
Feb 21, 2018 2.910 2.950 2.850 2.890 41,582 +0.06(+2.12%)
Feb 20, 2018 2.830 2.880 2.760 2.830 16,156 +0.12(+4.43%)
Feb 16, 2018 2.710 2.710 2.710 0 -0.10(-3.56%)
Feb 15, 2018 2.760 2.860 2.720 2.810 6,300 +0.09(+3.31%)
Feb 14, 2018 2.750 2.770 2.630 2.720 33,668 -0.03(-1.09%)
Feb 13, 2018 2.750 2.750 2.700 2.750 33,601 +0.03(+1.10%)
Feb 12, 2018 2.750 2.750 2.720 2.720 19,049 -0.03(-1.09%)
Feb 09, 2018 2.840 2.840 2.750 2.750 43,628 -0.09(-3.17%)
Feb 08, 2018 2.960 2.960 2.840 2.840 40,280 -0.16(-5.33%)
Feb 07, 2018 2.930 3.000 2.930 3.000 20,630 +0.10(+3.45%)
Feb 06, 2018 2.920 2.860 2.900 66,926 -0.07(-2.36%)
Feb 05, 2018 2.970 2.970 2.950 2.970 62,939 +0.00(+0.00%)
Feb 02, 2018 3.080 3.080 2.950 2.970 26,909 -0.08(-2.62%)
Feb 01, 2018 3.050 3.080 3.030 3.050 14,260 +0.02(+0.66%)
Jan 31, 2018 2.990 3.070 2.930 3.030 32,193 +0.05(+1.68%)
Jan 30, 2018 3.060 3.060 2.970 2.980 31,198 -0.03(-1.00%)
Jan 29, 2018 2.980 3.010 2.870 3.010 52,097 +0.03(+1.01%)
Jan 26, 2018 2.950 2.990 2.900 2.980 17,590 +0.01(+0.34%)
Jan 25, 2018 2.960 3.000 2.900 2.970 21,350 -0.01(-0.34%)
Jan 24, 2018 2.840 3.080 2.840 2.980 129,976 +0.14(+4.93%)
Jan 23, 2018 2.910 2.950 2.700 2.840 65,113 -0.07(-2.41%)
Jan 22, 2018 3.040 3.040 2.900 2.910 28,226 -0.08(-2.68%)
Jan 19, 2018 3.120 3.150 2.980 2.990 39,084 -0.10(-3.24%)
Jan 18, 2018 3.100 3.100 2.900 3.090 51,020 +0.08(+2.66%)
Jan 17, 2018 2.950 3.010 2.940 3.010 37,679 +0.10(+3.44%)
Jan 16, 2018 2.930 2.950 2.910 2.910 15,220 -0.04(-1.36%)
Jan 15, 2018 2.950 2.960 2.900 2.950 42,516 +0.05(+1.72%)
Jan 12, 2018 2.890 2.920 2.850 2.900 61,621 +0.17(+6.23%)
Jan 11, 2018 2.810 2.820 2.620 2.730 129,147 +0.13(+5.00%)
Jan 10, 2018 2.600 2.660 2.500 2.600 43,089 +0.05(+1.96%)
Jan 09, 2018 2.750 2.750 2.550 2.550 76,704 -0.16(-5.90%)
Jan 08, 2018 2.840 2.850 2.510 2.710 127,880 -0.07(-2.52%)
Jan 05, 2018 2.960 2.960 2.750 2.780 63,090 -0.11(-3.81%)
Jan 04, 2018 2.850 3.000 2.610 2.890 111,436 +0.09(+3.21%)
Jan 03, 2018 2.850 2.850 2.500 2.800 192,533 +0.06(+2.19%)
Jan 02, 2018 2.700 2.790 2.600 2.740 129,142 +0.27(+10.93%)
Dec 29, 2017 2.470 2.470 2.470 0 +0.34(+15.96%)
Dec 28, 2017 2.160 2.160 2.120 2.130 14,120 -0.07(-3.18%)
Dec 27, 2017 2.160 2.160 2.150 2.200 15,090 +0.01(+0.46%)
Dec 22, 2017 2.180 2.200 2.100 2.190 9,500 -0.05(-2.23%)
Dec 21, 2017 2.210 2.250 2.070 2.240 70,790 -0.01(-0.44%)
Dec 20, 2017 2.220 2.280 2.220 2.250 18,355 -0.05(-2.17%)
Dec 19, 2017 2.280 2.300 2.250 2.300 30,360 +0.10(+4.55%)
Dec 18, 2017 2.350 2.350 2.190 2.200 62,303 -0.15(-6.38%)
Dec 15, 2017 2.230 2.350 2.230 2.350 59,385 +0.10(+4.44%)
Dec 14, 2017 2.230 2.250 2.130 2.250 76,915 +0.04(+1.81%)
Dec 13, 2017 2.290 2.290 2.200 2.210 41,460 -0.03(-1.34%)
Dec 12, 2017 2.250 2.300 2.200 2.240 150,574 +0.13(+6.16%)
Dec 11, 2017 1.990 2.390 1.990 2.110 232,013 +0.09(+4.46%)
Dec 08, 2017 1.950 2.020 1.950 2.020 20,300 +0.08(+4.12%)
Dec 07, 2017 1.920 1.960 1.900 1.940 26,100 -0.04(-2.02%)
Dec 06, 2017 1.910 1.980 1.910 1.980 12,695 +0.01(+0.51%)
Dec 05, 2017 2.050 2.050 1.950 1.970 12,214 -0.03(-1.75%)
Dec 04, 2017 1.990 2.050 1.980 2.005 19,350 -0.00(-0.25%)
Dec 01, 2017 2.010 2.050 2.010 2.010 14,570 +0.00(+0.00%)
Nov 30, 2017 2.050 2.050 1.990 2.010 69,250 +0.02(+1.01%)
Nov 29, 2017 2.060 2.150 1.950 1.990 71,020 -0.01(-0.50%)
Nov 28, 2017 2.010 2.030 1.950 2.000 62,520 -0.06(-2.91%)
Nov 27, 2017 2.060 2.100 2.060 2.060 25,692 +0.01(+0.49%)
Nov 24, 2017 2.100 2.100 2.040 2.050 9,410 +0.00(+0.00%)
Nov 23, 2017 2.100 2.100 2.050 2.050 3,980 -0.05(-2.38%)
Nov 22, 2017 2.090 2.105 2.020 2.100 25,340 +0.00(+0.00%)
Nov 21, 2017 2.020 2.210 2.020 2.100 36,654 +0.11(+5.53%)
Nov 20, 2017 1.920 2.030 1.920 1.990 55,260 +0.09(+4.74%)
Nov 17, 2017 1.900 1.900 1.860 1.900 4,000 -0.03(-1.55%)
Nov 16, 2017 1.950 1.950 1.910 1.930 6,316 -0.01(-0.52%)
Nov 15, 2017 1.900 1.970 1.890 1.940 23,548 +0.05(+2.65%)
Nov 14, 2017 1.850 1.890 1.770 1.890 47,075 -0.01(-0.53%)
Nov 13, 2017 1.910 1.910 1.850 1.900 20,305 -0.04(-2.06%)
Nov 10, 2017 1.920 1.940 1.860 1.940 6,100 +0.02(+1.04%)
Nov 09, 2017 1.950 1.950 1.920 1.920 9,667 -0.05(-2.54%)
Nov 08, 2017 2.000 2.020 1.860 1.970 56,765 -0.03(-1.50%)
Nov 07, 2017 1.870 2.050 1.870 2.000 47,001 +0.06(+3.09%)
Nov 06, 2017 2.210 2.230 1.860 1.940 139,773 -0.31(-13.78%)
Nov 03, 2017 2.350 2.350 2.240 2.250 100,975 -0.13(-5.46%)
Nov 02, 2017 2.330 2.380 2.300 2.380 20,800 +0.06(+2.59%)
Nov 01, 2017 2.310 2.330 2.310 2.320 7,800 +0.01(+0.43%)
Oct 31, 2017 2.310 2.330 2.300 2.310 22,400 +0.00(+0.00%)
Oct 30, 2017 2.360 2.360 2.300 2.310 50,500 -0.05(-2.12%)
Oct 27, 2017 2.290 2.360 2.290 2.360 19,400 +0.06(+2.61%)
Oct 26, 2017 2.360 2.400 2.280 2.300 26,317 -0.09(-3.77%)
Oct 25, 2017 2.380 2.400 2.380 2.390 4,010 -0.03(-1.24%)
Oct 24, 2017 2.390 2.460 2.220 2.420 127,214 +0.12(+5.22%)
Oct 23, 2017 2.290 2.390 2.280 2.300 21,685 +0.05(+2.22%)
Oct 20, 2017 2.300 2.300 2.230 2.250 21,791 -0.05(-2.17%)
Oct 19, 2017 2.300 2.300 2.200 2.300 12,515 +0.00(+0.00%)
Oct 18, 2017 2.240 2.320 2.240 2.300 23,050 +0.08(+3.60%)
Oct 17, 2017 2.230 2.230 2.180 2.220 23,570 -0.06(-2.63%)
Oct 16, 2017 2.300 2.310 2.240 2.280 24,240 +0.04(+1.79%)
Oct 13, 2017 2.340 2.350 2.220 2.240 16,899 -0.15(-6.28%)
Oct 12, 2017 2.400 2.400 2.310 2.390 19,001 -0.01(-0.42%)
Oct 11, 2017 2.400 2.400 2.320 2.400 23,703 +0.04(+1.69%)
Oct 10, 2017 2.350 2.400 2.270 2.360 22,885 +0.05(+2.16%)
Oct 06, 2017 2.330 2.380 2.300 2.310 37,085 -0.01(-0.43%)
Oct 05, 2017 2.260 2.320 2.210 2.320 30,001 +0.02(+0.87%)
Oct 04, 2017 2.330 2.390 2.200 2.300 72,610 -0.12(-4.96%)
Oct 03, 2017 2.420 2.500 2.150 2.420 99,449 -0.01(-0.41%)
Oct 02, 2017 2.570 2.570 2.250 2.430 115,741 -0.17(-6.54%)
Sep 29, 2017 2.850 2.860 2.600 2.600 71,099 -0.16(-5.80%)
Sep 28, 2017 2.910 2.910 2.760 2.760 44,097 -0.14(-4.83%)
Sep 27, 2017 3.000 3.100 2.840 2.900 190,819 +0.10(+3.57%)
Sep 26, 2017 2.600 3.000 2.560 2.800 245,689 +0.32(+12.90%)
Sep 25, 2017 2.340 2.630 2.340 2.480 241,670 +0.09(+3.77%)
Sep 22, 2017 2.400 2.400 2.150 2.390 90,097 -0.01(-0.42%)
Sep 21, 2017 2.300 2.450 2.200 2.400 77,668 +0.15(+6.67%)
Sep 20, 2017 2.270 2.300 2.150 2.250 49,841 +0.02(+0.90%)
Sep 19, 2017 2.110 2.250 2.110 2.230 51,636 +0.14(+6.70%)
Sep 18, 2017 1.970 2.090 1.960 2.090 48,924 +0.14(+7.18%)
Sep 15, 2017 2.030 2.030 1.950 1.950 1,375 -0.09(-4.41%)
Sep 14, 2017 2.000 2.040 1.930 2.040 21,770 +0.04(+2.00%)
Sep 13, 2017 1.930 2.000 1.930 2.000 38,100 +0.05(+2.56%)
Sep 12, 2017 1.940 1.960 1.920 1.950 5,396 -0.01(-0.51%)
Sep 11, 2017 1.920 1.960 1.920 1.960 4,430 +0.02(+1.03%)
Sep 08, 2017 1.900 1.950 1.900 1.940 19,350 +0.03(+1.57%)
Sep 07, 2017 1.880 1.920 1.860 1.910 9,940 -0.04(-2.05%)
Sep 06, 2017 1.820 1.960 1.720 1.950 23,800 +0.05(+2.63%)
Sep 05, 2017 1.940 1.950 1.900 1.900 23,071 -0.04(-2.06%)
Sep 01, 2017 1.890 1.940 1.890 1.940 30,360 +0.02(+1.04%)
Aug 31, 2017 1.650 1.940 1.650 1.920 89,933 +0.27(+16.36%)
Aug 30, 2017 1.490 1.930 1.490 1.650 289,706 +0.17(+11.49%)
Aug 29, 2017 1.500 1.500 1.480 1.480 12,400 +0.00(+0.00%)
Aug 28, 2017 1.500 1.500 1.480 1.480 2,280 -0.02(-1.33%)
Aug 25, 2017 1.500 1.550 1.500 1.500 5,273 +0.00(+0.00%)
Aug 24, 2017 1.480 1.520 1.480 1.500 17,895 +0.01(+0.67%)
Aug 23, 2017 1.510 1.520 1.490 1.490 19,900 -0.07(-4.49%)
Aug 22, 2017 1.500 1.560 1.490 1.560 23,745 +0.08(+5.41%)
Aug 21, 2017 1.520 1.520 1.480 1.480 15,086 +0.00(+0.00%)
Aug 18, 2017 1.510 1.510 1.480 1.480 12,625 -0.02(-1.33%)
Aug 17, 2017 1.530 1.570 1.500 1.500 55,095 -0.02(-1.32%)
Aug 16, 2017 1.540 1.600 1.500 1.520 16,233 +0.05(+3.40%)
Aug 15, 2017 1.490 1.590 1.470 1.470 25,000 -0.02(-1.34%)
Aug 14, 2017 1.640 1.640 1.400 1.490 29,483 -0.11(-6.88%)
Aug 11, 2017 1.750 1.750 1.600 1.600 24,503 -0.10(-5.88%)
Aug 10, 2017 1.750 1.840 1.700 1.700 71,780 -0.15(-8.11%)
Aug 09, 2017 1.710 1.890 1.700 1.850 413,375 +0.15(+8.82%)
Aug 08, 2017 1.800 1.800 1.700 1.700 12,259 -0.08(-4.49%)
Aug 04, 2017 1.800 1.850 1.650 1.780 49,342 -0.07(-3.78%)
Aug 03, 2017 1.790 1.910 1.790 1.850 74,788 +0.04(+2.21%)
Aug 02, 2017 1.850 1.900 1.690 1.810 48,574 -0.05(-2.69%)
Aug 01, 2017 1.990 1.990 1.860 1.860 130,886 -0.03(-1.59%)
Jul 31, 2017 1.690 1.990 1.680 1.890 132,146 +0.29(+18.12%)
Jul 28, 2017 1.500 1.680 1.500 1.600 41,825 +0.15(+10.34%)
Jul 27, 2017 1.500 1.500 1.430 1.450 74,580 +0.00(+0.00%)
Jul 26, 2017 1.480 1.480 1.450 1.450 7,005 -0.02(-1.36%)
Jul 25, 2017 1.440 1.500 1.420 1.470 17,330 +0.08(+5.76%)
Jul 24, 2017 1.480 1.480 1.350 1.390 36,875 +0.08(+6.11%)
Jul 21, 2017 1.310 1.360 1.290 1.310 20,377 -0.06(-4.38%)
Jul 20, 2017 1.400 1.400 1.360 1.370 31,930 -0.03(-2.14%)
Jul 19, 2017 1.480 1.500 1.200 1.400 76,315 -0.10(-6.67%)
Jul 18, 2017 1.600 1.600 1.420 1.500 81,945 -0.05(-3.23%)
Jul 17, 2017 1.660 1.660 1.450 1.550 65,755 -0.09(-5.49%)
Jul 14, 2017 1.700 1.700 1.600 1.640 21,320 -0.07(-4.09%)
Jul 13, 2017 1.750 1.850 1.670 1.710 25,556 -0.05(-2.84%)
Jul 12, 2017 1.800 1.800 1.760 1.760 820 +0.00(+0.00%)
Jul 11, 2017 1.790 1.790 1.750 1.760 8,350 +0.01(+0.57%)
Jul 10, 2017 1.800 1.800 1.750 1.750 19,000 -0.07(-3.85%)
Jul 07, 2017 1.780 1.820 1.780 1.820 537 -0.04(-2.15%)
Jul 06, 2017 1.870 1.870 1.860 1.860 1,500 +0.03(+1.64%)
Jul 05, 2017 1.780 1.830 1.780 1.830 1,000 +0.00(+0.00%)
Jul 04, 2017 1.770 1.840 1.770 1.830 2,200 +0.06(+3.39%)
Jul 03, 2017 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Jun 30, 2017 1.860 1.860 1.770 1.770 10,470 -0.09(-4.84%)
Jun 29, 2017 1.920 1.920 1.860 1.860 3,181 -0.12(-6.06%)
Jun 28, 2017 1.990 1.990 1.860 1.980 19,782 -0.02(-1.00%)
Jun 27, 2017 2.000 2.000 1.980 2.000 8,800 +0.04(+2.04%)
Jun 26, 2017 2.200 2.200 1.950 1.960 29,470 -0.04(-2.00%)
Jun 23, 2017 1.990 2.050 1.910 2.000 71,950 +0.05(+2.56%)
Jun 22, 2017 2.000 2.000 1.950 1.950 41,750 -0.05(-2.50%)
Jun 21, 2017 2.000 2.000 2.000 2.000 6,850 +0.05(+2.56%)
Jun 20, 2017 2.000 2.000 1.950 1.950 34,630 +0.05(+2.63%)
Jun 19, 2017 1.990 2.010 1.900 1.900 9,782 +0.02(+1.06%)
Jun 16, 2017 1.880 1.920 1.800 1.880 257,576 -0.02(-1.05%)
Jun 15, 2017 1.950 1.950 1.740 1.900 221,577 -0.07(-3.55%)
Jun 14, 2017 2.240 2.250 1.410 1.970 466,363 -0.28(-12.44%)
Jun 13, 2017 2.370 2.370 2.250 2.250 32,754 -0.09(-3.85%)
Jun 12, 2017 2.400 2.400 2.340 2.340 31,892 +0.04(+1.74%)
Jun 09, 2017 2.400 2.400 2.260 2.300 46,496 -0.06(-2.54%)
Jun 08, 2017 2.400 2.500 2.350 2.360 99,497 +0.01(+0.43%)
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.