Goodfood Mkt Corp (TSX: FOOD )

0.2700 +0.0150 (+5.88%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.250 4.340 4.120 4.320 227,744 +0.10(+2.37%)
May 28, 2020 4.360 4.400 4.220 4.220 140,733 -0.13(-2.99%)
May 27, 2020 4.480 4.480 4.200 4.350 231,835 -0.08(-1.81%)
May 26, 2020 4.660 4.660 4.400 4.430 202,136 -0.16(-3.49%)
May 25, 2020 4.580 4.690 4.540 4.590 102,478 +0.06(+1.32%)
May 22, 2020 4.440 4.530 4.310 4.530 222,991 +0.08(+1.80%)
May 21, 2020 4.290 4.450 4.120 4.450 314,043 +0.13(+3.01%)
May 20, 2020 4.430 4.430 4.210 4.320 209,726 -0.07(-1.59%)
May 19, 2020 4.480 4.580 4.310 4.390 194,978 -0.03(-0.68%)
May 15, 2020 4.420 4.420 4.420 0 +0.03(+0.68%)
May 14, 2020 4.580 4.650 4.390 4.390 276,961 -0.12(-2.66%)
May 13, 2020 4.650 4.680 4.280 4.510 395,985 -0.09(-1.96%)
May 12, 2020 4.940 4.940 4.550 4.600 548,624 -0.29(-5.93%)
May 11, 2020 4.500 4.930 4.470 4.890 731,500 +0.41(+9.15%)
May 08, 2020 4.400 4.500 4.280 4.480 380,275 +0.16(+3.70%)
May 07, 2020 4.260 4.400 4.100 4.320 253,989 +0.05(+1.17%)
May 06, 2020 4.090 4.290 4.020 4.270 291,742 +0.25(+6.22%)
May 05, 2020 4.070 4.230 4.000 4.020 261,720 +0.12(+3.08%)
May 04, 2020 3.820 4.170 3.810 3.900 310,916 +0.05(+1.30%)
May 01, 2020 3.960 4.040 3.720 3.850 199,867 -0.05(-1.28%)
Apr 30, 2020 4.260 4.260 3.900 3.900 329,807 -0.17(-4.18%)
Apr 29, 2020 4.080 4.440 4.000 4.070 633,691 +0.04(+0.99%)
Apr 28, 2020 3.920 4.070 3.790 4.030 396,110 +0.15(+3.87%)
Apr 27, 2020 3.810 3.910 3.760 3.880 211,214 +0.15(+4.02%)
Apr 24, 2020 3.860 3.920 3.650 3.730 201,938 -0.10(-2.61%)
Apr 23, 2020 3.720 3.840 3.580 3.830 166,093 +0.16(+4.36%)
Apr 22, 2020 3.620 3.840 3.570 3.670 158,956 +0.08(+2.23%)
Apr 21, 2020 3.610 3.620 3.530 3.590 110,965 +0.06(+1.70%)
Apr 20, 2020 3.460 3.680 3.450 3.530 377,736 +0.07(+2.02%)
Apr 17, 2020 3.570 3.570 3.410 3.460 122,019 -0.08(-2.26%)
Apr 16, 2020 3.600 3.780 3.420 3.540 298,260 -0.07(-1.94%)
Apr 15, 2020 3.530 3.620 3.300 3.610 139,713 +0.04(+1.12%)
Apr 14, 2020 3.590 3.650 3.250 3.570 287,315 +0.02(+0.56%)
Apr 13, 2020 3.680 3.800 3.350 3.550 332,522 -0.15(-4.05%)
Apr 09, 2020 3.700 3.700 3.700 0 -0.27(-6.80%)
Apr 08, 2020 4.300 4.300 3.750 3.970 412,620 -0.17(-4.11%)
Apr 07, 2020 4.390 4.650 4.020 4.140 802,053 -0.09(-2.13%)
Apr 06, 2020 3.840 4.340 3.750 4.230 645,576 +0.61(+16.85%)
Apr 03, 2020 3.440 3.650 3.250 3.620 288,522 +0.25(+7.42%)
Apr 02, 2020 3.450 3.560 3.370 3.370 228,959 -0.07(-2.03%)
Apr 01, 2020 3.450 3.480 3.290 3.440 153,515 +0.00(+0.00%)
Mar 31, 2020 3.220 3.480 3.220 3.440 250,546 +0.23(+7.17%)
Mar 30, 2020 3.130 3.280 2.950 3.210 82,340 +0.11(+3.55%)
Mar 27, 2020 3.340 3.350 3.090 3.100 173,384 -0.23(-6.91%)
Mar 26, 2020 3.180 3.350 3.170 3.330 327,341 +0.28(+9.18%)
Mar 25, 2020 3.030 3.190 2.870 3.050 339,067 +0.13(+4.45%)
Mar 24, 2020 3.170 3.170 2.830 2.920 256,748 -0.10(-3.31%)
Mar 23, 2020 2.950 3.180 2.690 3.020 549,827 +0.39(+14.83%)
Mar 20, 2020 2.880 2.880 2.390 2.630 544,631 -0.36(-12.04%)
Mar 19, 2020 3.420 3.940 2.580 2.990 1,017,121 -0.11(-3.55%)
Mar 18, 2020 2.990 3.330 2.880 3.100 1,062,217 +0.53(+20.62%)
Mar 17, 2020 2.640 2.940 2.210 2.570 491,934 +0.38(+17.35%)
Mar 16, 2020 1.660 2.260 1.490 2.190 247,535 +0.29(+15.26%)
Mar 13, 2020 2.090 2.090 1.750 1.900 109,441 -0.07(-3.55%)
Mar 12, 2020 2.150 2.150 1.660 1.970 194,563 -0.24(-10.86%)
Mar 11, 2020 2.410 2.410 2.180 2.210 98,590 -0.03(-1.34%)
Mar 10, 2020 2.420 2.460 2.180 2.240 50,620 -0.09(-3.86%)
Mar 09, 2020 2.390 2.450 2.250 2.330 77,070 -0.17(-6.80%)
Mar 06, 2020 2.590 2.590 2.400 2.500 186,587 -0.11(-4.21%)
Mar 05, 2020 2.790 2.790 2.590 2.610 72,716 -0.11(-4.04%)
Mar 04, 2020 2.730 2.780 2.700 2.720 100,581 +0.07(+2.64%)
Mar 03, 2020 2.840 2.840 2.540 2.650 296,328 +0.07(+2.71%)
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.