Goodfood Mkt Corp (TSX: FOOD )

0.2550 +0.0050 (+2.00%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 8.850 8.930 8.800 8.860 140,793 -0.04(-0.45%)
Sep 29, 2021 8.900 9.000 8.800 8.900 132,883 +0.00(+0.00%)
Sep 28, 2021 9.220 9.220 8.790 8.900 161,381 -0.28(-3.05%)
Sep 27, 2021 8.890 9.260 8.880 9.180 165,924 +0.25(+2.80%)
Sep 24, 2021 9.060 9.060 8.880 8.930 134,825 -0.19(-2.08%)
Sep 23, 2021 9.260 9.370 9.110 9.120 99,433 -0.11(-1.19%)
Sep 22, 2021 9.090 9.240 9.080 9.230 105,167 +0.20(+2.21%)
Sep 21, 2021 8.850 9.070 8.790 9.030 113,198 +0.16(+1.80%)
Sep 20, 2021 8.850 8.960 8.750 8.870 197,697 -0.25(-2.74%)
Sep 17, 2021 9.120 9.280 9.100 9.120 213,595 -0.06(-0.65%)
Sep 16, 2021 9.620 9.620 9.180 9.180 270,330 -0.48(-4.97%)
Sep 15, 2021 9.860 9.860 9.620 9.660 188,030 -0.20(-2.03%)
Sep 14, 2021 9.850 9.990 9.780 9.860 156,680 -0.02(-0.20%)
Sep 13, 2021 9.850 10.00 9.400 9.880 402,354 +0.00(+0.00%)
Sep 10, 2021 9.990 10.00 9.800 9.880 339,736 -0.04(-0.40%)
Sep 09, 2021 9.990 10.11 9.900 9.920 286,396 -0.06(-0.60%)
Sep 08, 2021 10.06 10.13 9.880 9.980 354,986 -0.11(-1.09%)
Sep 07, 2021 9.950 10.15 9.810 10.09 387,355 +0.12(+1.20%)
Sep 03, 2021 9.970 9.970 9.970 0 +0.00(+0.00%)
Sep 02, 2021 9.900 10.02 9.780 9.970 215,158 -0.03(-0.30%)
Sep 01, 2021 9.860 10.01 9.770 10.00 175,917 +0.16(+1.63%)
Aug 31, 2021 9.810 9.900 9.720 9.840 208,768 +0.01(+0.10%)
Aug 30, 2021 9.860 10.00 9.740 9.830 168,632 +0.03(+0.31%)
Aug 27, 2021 9.720 9.930 9.700 9.800 131,201 +0.07(+0.72%)
Aug 26, 2021 9.820 9.910 9.600 9.730 291,899 -0.31(-3.09%)
Aug 25, 2021 10.26 10.29 9.810 10.04 295,248 -0.27(-2.62%)
Aug 24, 2021 10.06 10.40 10.02 10.31 150,385 +0.29(+2.89%)
Aug 23, 2021 9.940 10.17 9.920 10.02 145,065 +0.10(+1.01%)
Aug 20, 2021 9.820 9.980 9.580 9.920 157,418 +0.10(+1.02%)
Aug 19, 2021 9.980 10.05 9.790 9.820 131,202 -0.23(-2.29%)
Aug 18, 2021 9.800 10.30 9.780 10.05 211,469 +0.23(+2.34%)
Aug 17, 2021 9.850 9.910 9.780 9.820 196,161 -0.18(-1.80%)
Aug 16, 2021 9.990 10.01 9.850 10.00 117,544 -0.06(-0.60%)
Aug 13, 2021 9.900 10.16 9.750 10.06 157,597 +0.14(+1.41%)
Aug 12, 2021 10.17 10.17 9.820 9.920 233,658 -0.30(-2.94%)
Aug 11, 2021 10.54 10.61 10.21 10.22 169,270 -0.30(-2.85%)
Aug 10, 2021 10.73 10.89 10.51 10.52 203,157 -0.22(-2.05%)
Aug 09, 2021 10.54 10.87 10.35 10.74 301,578 +0.12(+1.13%)
Aug 06, 2021 10.12 10.66 10.12 10.62 427,559 +0.56(+5.57%)
Aug 05, 2021 9.750 10.06 9.650 10.06 232,606 +0.30(+3.07%)
Aug 04, 2021 9.800 9.880 9.690 9.760 151,824 -0.05(-0.51%)
Aug 03, 2021 9.990 9.990 9.700 9.810 185,924 -0.02(-0.20%)
Jul 30, 2021 9.830 9.830 9.830 0 +0.23(+2.40%)
Jul 29, 2021 9.510 9.740 9.320 9.600 244,164 +0.12(+1.27%)
Jul 28, 2021 9.480 9.810 9.350 9.480 191,221 +0.08(+0.85%)
Jul 27, 2021 9.490 9.490 9.310 9.400 181,349 -0.11(-1.16%)
Jul 26, 2021 9.800 9.840 9.450 9.510 229,575 -0.28(-2.86%)
Jul 23, 2021 9.990 10.09 9.730 9.790 363,931 -0.21(-2.10%)
Jul 22, 2021 9.710 10.11 9.610 10.00 353,547 +0.28(+2.88%)
Jul 21, 2021 9.430 9.810 9.200 9.720 325,437 +0.35(+3.74%)
Jul 20, 2021 9.260 9.460 9.050 9.370 199,117 +0.12(+1.30%)
Jul 19, 2021 9.080 9.390 8.980 9.250 259,570 -0.12(-1.28%)
Jul 16, 2021 9.850 9.880 9.340 9.370 322,122 -0.42(-4.29%)
Jul 15, 2021 9.980 10.08 9.630 9.790 492,649 -0.19(-1.90%)
Jul 14, 2021 10.38 10.38 9.930 9.980 559,952 -0.41(-3.95%)
Jul 13, 2021 10.00 10.65 9.880 10.39 934,330 +0.42(+4.21%)
Jul 12, 2021 9.000 10.07 8.710 9.970 1,015,285 +0.97(+10.78%)
Jul 09, 2021 9.170 9.330 8.970 9.000 431,827 -0.15(-1.64%)
Jul 08, 2021 8.520 9.430 8.440 9.150 1,149,751 +0.38(+4.33%)
Jul 07, 2021 7.650 8.920 7.630 8.770 1,689,650 +0.97(+12.44%)
Jul 06, 2021 7.760 7.800 7.640 7.800 269,984 +0.03(+0.39%)
Jul 05, 2021 7.820 7.870 7.700 7.770 141,059 -0.01(-0.13%)
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.