FinancialContent is the trusted provider of stock market information to the media industry.
Goodfood Market Corp (TSX: FOOD)
3.170 CAD  -0.100 (-3.06%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Jan 27, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2020 3.270 3.280 3.110 3.170 47,553 -0.10(-3.06%)
Jan 24, 2020 3.300 3.340 3.270 3.270 22,009 -0.01(-0.30%)
Jan 23, 2020 3.270 3.280 3.260 3.280 12,732 +0.01(+0.31%)
Jan 22, 2020 3.400 3.400 3.200 3.270 50,683 -0.09(-2.68%)
Jan 21, 2020 3.400 3.400 3.360 3.360 34,927 -0.03(-0.88%)
Jan 20, 2020 3.420 3.420 3.360 3.390 18,090 +0.05(+1.50%)
Jan 17, 2020 3.380 3.380 3.340 3.340 35,567 +0.00(+0.00%)
Jan 16, 2020 3.240 3.460 3.240 3.340 136,959 +0.11(+3.41%)
Jan 15, 2020 3.200 3.240 3.200 3.230 39,521 +0.03(+0.94%)
Jan 14, 2020 3.180 3.210 3.180 3.200 28,140 -0.01(-0.31%)
Jan 13, 2020 3.200 3.240 3.190 3.210 51,979 +0.06(+1.90%)
Jan 10, 2020 3.140 3.180 3.130 3.150 57,564 +0.02(+0.64%)
Jan 09, 2020 3.140 3.150 3.100 3.130 89,686 -0.01(-0.32%)
Jan 08, 2020 3.190 3.250 3.140 3.140 67,831 -0.01(-0.32%)
Jan 07, 2020 3.200 3.220 3.150 3.150 59,102 -0.03(-0.94%)
Jan 06, 2020 3.170 3.210 3.160 3.180 48,494 +0.03(+0.95%)
Jan 03, 2020 3.110 3.170 3.080 3.150 16,193 +0.04(+1.29%)
Jan 02, 2020 3.160 3.190 3.100 3.110 35,534 -0.02(-0.64%)
Dec 31, 2019 3.130 3.130 3.130 0 +0.04(+1.29%)
Dec 30, 2019 3.120 3.140 3.060 3.090 12,251 -0.01(-0.32%)
Dec 27, 2019 3.160 3.160 3.100 3.100 14,405 -0.05(-1.59%)
Dec 24, 2019 3.150 3.150 3.150 0 +0.05(+1.61%)
Dec 23, 2019 3.130 3.130 3.100 3.100 5,595 -0.01(-0.32%)
Dec 20, 2019 3.120 3.130 3.080 3.110 777,685 +0.00(+0.00%)
Dec 19, 2019 3.050 3.110 3.020 3.110 39,048 +0.08(+2.64%)
Dec 18, 2019 3.010 3.030 2.990 3.030 28,355 +0.03(+1.00%)
Dec 17, 2019 3.050 3.080 2.990 3.000 54,381 -0.06(-1.96%)
Dec 16, 2019 3.100 3.110 3.050 3.060 122,120 -0.01(-0.33%)
Dec 13, 2019 3.030 3.080 3.030 3.070 19,600 +0.00(+0.00%)
Dec 12, 2019 3.090 3.120 3.050 3.070 38,889 -0.03(-0.97%)
Dec 11, 2019 3.100 3.120 3.100 3.100 13,744 -0.01(-0.32%)
Dec 10, 2019 3.050 3.150 3.030 3.110 61,083 +0.05(+1.63%)
Dec 09, 2019 3.030 3.080 3.030 3.060 67,362 +0.01(+0.33%)
Dec 06, 2019 3.080 3.100 3.050 3.050 13,455 -0.02(-0.65%)
Dec 05, 2019 3.090 3.100 3.060 3.070 23,921 -0.05(-1.60%)
Dec 04, 2019 3.080 3.150 3.080 3.120 46,507 +0.04(+1.30%)
Dec 03, 2019 3.040 3.080 3.030 3.080 32,435 +0.06(+1.99%)
Dec 02, 2019 3.070 3.070 3.010 3.020 80,502 -0.05(-1.63%)
Nov 29, 2019 3.010 3.070 3.010 3.070 29,683 +0.05(+1.66%)
Nov 28, 2019 3.030 3.030 3.000 3.020 51,700 +0.00(+0.00%)
Nov 27, 2019 3.050 3.050 3.000 3.020 41,598 -0.05(-1.63%)
Nov 26, 2019 3.030 3.070 3.030 3.070 17,390 +0.01(+0.33%)
Nov 25, 2019 3.030 3.060 3.000 3.060 19,067 +0.06(+2.00%)
Nov 22, 2019 3.000 3.010 3.000 3.000 6,975 -0.02(-0.66%)
Nov 21, 2019 3.060 3.060 2.970 3.020 15,279 +0.00(+0.00%)
Nov 20, 2019 2.940 3.020 2.940 3.020 39,225 +0.08(+2.72%)
Nov 19, 2019 2.900 2.940 2.830 2.940 22,390 +0.02(+0.68%)
Nov 18, 2019 2.960 2.960 2.910 2.920 8,200 +0.00(+0.00%)
Nov 15, 2019 3.010 3.010 2.850 2.920 73,351 -0.08(-2.67%)
Nov 14, 2019 3.050 3.120 2.950 3.000 98,247 -0.12(-3.85%)
Nov 13, 2019 3.140 3.180 3.120 3.120 31,443 -0.03(-0.95%)
Nov 12, 2019 3.130 3.160 3.110 3.150 21,233 +0.00(+0.00%)
Nov 11, 2019 3.000 3.190 3.000 3.150 73,239 +0.18(+6.06%)
Nov 08, 2019 2.950 3.000 2.950 2.970 14,761 -0.05(-1.66%)
Nov 07, 2019 2.980 3.040 2.960 3.020 35,590 +0.06(+2.03%)
Nov 06, 2019 3.000 3.000 2.950 2.960 34,230 -0.03(-1.00%)
Nov 05, 2019 2.960 2.990 2.950 2.990 18,432 +0.03(+1.01%)
Nov 04, 2019 2.970 2.970 2.960 2.960 7,265 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.