Skip to main content

Goodfood Mkt Corp (TSX: FOOD )

0.2500 -0.0050 (-1.96%)
Streaming Delayed Price Updated: 1:32 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 3.210 3.240 3.140 3.190 151,000 -0.04(-1.24%)
Feb 27, 2019 3.270 3.300 3.220 3.230 219,731 -0.07(-2.12%)
Feb 26, 2019 3.390 3.390 3.270 3.300 110,915 -0.03(-0.90%)
Feb 25, 2019 3.230 3.360 3.230 3.330 186,783 +0.08(+2.46%)
Feb 22, 2019 3.200 3.280 3.110 3.250 285,356 +0.04(+1.25%)
Feb 21, 2019 3.420 3.420 3.150 3.210 220,543 -0.16(-4.75%)
Feb 20, 2019 3.350 3.370 3.310 3.370 81,928 +0.03(+0.90%)
Feb 19, 2019 3.470 3.470 3.320 3.340 140,926 -0.11(-3.19%)
Feb 15, 2019 3.450 3.450 3.450 0 -0.02(-0.58%)
Feb 14, 2019 3.430 3.470 3.380 3.470 86,260 +0.02(+0.58%)
Feb 13, 2019 3.480 3.510 3.450 3.450 48,662 -0.03(-0.86%)
Feb 12, 2019 3.480 3.490 3.450 3.480 47,832 -0.01(-0.29%)
Feb 11, 2019 3.520 3.520 3.490 3.490 82,021 +0.00(+0.00%)
Feb 08, 2019 3.460 3.520 3.460 3.490 42,169 +0.03(+0.87%)
Feb 07, 2019 3.520 3.520 3.430 3.460 109,657 -0.04(-1.14%)
Feb 06, 2019 3.660 3.670 3.280 3.500 453,050 -0.24(-6.42%)
Feb 05, 2019 3.700 3.980 3.620 3.740 481,585 +0.12(+3.31%)
Feb 04, 2019 3.650 3.700 3.430 3.620 146,946 +0.18(+5.23%)
Feb 01, 2019 3.620 3.700 3.410 3.440 231,202 -0.15(-4.18%)
Jan 31, 2019 3.610 3.630 3.560 3.590 33,504 -0.01(-0.28%)
Jan 30, 2019 3.530 3.620 3.480 3.600 70,303 +0.10(+2.86%)
Jan 29, 2019 3.510 3.550 3.430 3.500 48,484 +0.00(+0.00%)
Jan 28, 2019 3.500 3.540 3.410 3.500 232,122 +0.00(+0.00%)
Jan 25, 2019 3.420 3.530 3.400 3.500 167,575 +0.06(+1.74%)
Jan 24, 2019 3.440 3.500 3.410 3.440 49,176 -0.02(-0.58%)
Jan 23, 2019 3.330 3.460 3.250 3.460 117,540 +0.21(+6.46%)
Jan 22, 2019 3.500 3.500 3.150 3.250 338,115 -0.24(-6.88%)
Jan 21, 2019 3.350 3.540 3.330 3.490 99,401 +0.22(+6.73%)
Jan 18, 2019 3.160 3.330 3.160 3.270 115,502 +0.10(+3.15%)
Jan 17, 2019 3.150 3.170 3.100 3.170 55,010 +0.05(+1.60%)
Jan 16, 2019 3.070 3.210 3.050 3.120 136,468 +0.08(+2.63%)
Jan 15, 2019 2.900 3.100 2.790 3.040 216,366 -0.05(-1.62%)
Jan 14, 2019 3.100 3.120 2.900 3.090 113,920 -0.01(-0.32%)
Jan 11, 2019 3.050 3.150 3.000 3.100 122,719 +0.10(+3.33%)
Jan 10, 2019 2.970 3.010 2.970 3.000 50,310 +0.01(+0.33%)
Jan 09, 2019 3.010 3.020 2.930 2.990 85,656 +0.00(+0.00%)
Jan 08, 2019 3.040 3.050 2.940 2.990 186,442 +0.01(+0.34%)
Jan 07, 2019 2.800 3.150 2.750 2.980 359,617 +0.43(+16.86%)
Jan 04, 2019 2.580 2.580 2.510 2.550 25,204 -0.04(-1.54%)
Jan 03, 2019 2.650 2.650 2.590 2.590 33,322 -0.05(-1.89%)
Jan 02, 2019 2.730 2.730 2.550 2.640 25,606 -0.03(-1.12%)
Dec 31, 2018 2.670 2.670 2.670 0 +0.20(+8.10%)
Dec 28, 2018 2.450 2.500 2.410 2.470 25,976 +0.02(+0.82%)
Dec 27, 2018 2.500 2.500 2.360 2.450 49,243 -0.10(-3.92%)
Dec 24, 2018 2.550 2.550 2.550 0 +0.02(+0.79%)
Dec 21, 2018 2.650 2.660 2.510 2.530 35,375 -0.10(-3.80%)
Dec 20, 2018 2.670 2.720 2.620 2.630 29,874 -0.06(-2.23%)
Dec 19, 2018 2.650 2.800 2.650 2.690 45,420 +0.01(+0.37%)
Dec 18, 2018 2.620 2.830 2.620 2.680 95,983 +0.03(+1.13%)
Dec 17, 2018 2.760 2.780 2.610 2.650 58,371 -0.09(-3.28%)
Dec 14, 2018 2.770 2.850 2.740 2.740 42,080 -0.04(-1.44%)
Dec 13, 2018 2.780 2.850 2.710 2.780 45,555 +0.00(+0.00%)
Dec 12, 2018 2.760 2.800 2.750 2.780 49,371 +0.04(+1.46%)
Dec 11, 2018 2.800 2.800 2.700 2.740 54,672 -0.07(-2.49%)
Dec 10, 2018 2.970 2.970 2.730 2.810 75,502 -0.12(-4.10%)
Dec 07, 2018 2.950 2.990 2.910 2.930 16,310 -0.01(-0.34%)
Dec 06, 2018 3.000 3.000 2.790 2.940 104,278 -0.06(-2.00%)
Dec 05, 2018 2.970 3.000 2.890 3.000 32,400 +0.05(+1.69%)
Dec 04, 2018 2.990 3.020 2.820 2.950 80,259 -0.03(-1.01%)
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.