Goodfood Market (TSX: FOOD )

11.01 CAD +0.59 (+5.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.35 11.03 10.20 11.01 593,613 +0.59(+5.66%)
Feb 25, 2021 11.00 11.24 10.39 10.42 500,701 -0.40(-3.70%)
Feb 24, 2021 10.60 10.96 10.42 10.82 598,840 +0.01(+0.09%)
Feb 23, 2021 10.81 11.08 10.31 10.81 718,699 -0.41(-3.65%)
Feb 22, 2021 11.75 11.90 11.15 11.22 494,215 -0.53(-4.51%)
Feb 19, 2021 11.50 11.85 11.35 11.75 430,533 +0.46(+4.07%)
Feb 18, 2021 11.41 11.43 11.00 11.29 710,911 -0.16(-1.40%)
Feb 17, 2021 12.14 12.17 11.28 11.45 872,631 -0.67(-5.53%)
Feb 16, 2021 12.16 12.50 12.05 12.12 615,702 +0.10(+0.83%)
Feb 12, 2021 12.02 12.02 12.02 0 -0.10(-0.83%)
Feb 11, 2021 11.99 12.25 11.76 12.12 639,269 +0.33(+2.80%)
Feb 10, 2021 12.16 12.22 11.78 11.79 902,481 -0.34(-2.80%)
Feb 09, 2021 12.21 12.30 12.03 12.13 734,763 -0.14(-1.14%)
Feb 08, 2021 12.44 12.71 12.24 12.27 691,807 -0.08(-0.65%)
Feb 05, 2021 12.60 12.60 12.06 12.35 1,092,279 -0.15(-1.20%)
Feb 04, 2021 12.65 12.97 12.27 12.50 1,531,823 -0.57(-4.36%)
Feb 03, 2021 12.94 13.39 12.79 13.07 785,865 +0.28(+2.19%)
Feb 02, 2021 12.59 12.92 12.31 12.79 750,894 +0.49(+3.98%)
Feb 01, 2021 11.97 12.49 11.97 12.30 412,356 +0.48(+4.06%)
Jan 29, 2021 12.06 12.45 11.82 11.82 510,377 -0.41(-3.35%)
Jan 28, 2021 12.51 12.60 11.79 12.23 909,570 -0.47(-3.70%)
Jan 27, 2021 14.27 14.28 12.67 12.70 2,078,627 -1.83(-12.59%)
Jan 26, 2021 13.44 14.72 13.44 14.53 988,860 +0.78(+5.67%)
Jan 25, 2021 13.12 13.91 13.03 13.75 1,281,331 +0.70(+5.36%)
Jan 22, 2021 12.64 13.09 12.51 13.05 465,041 +0.40(+3.16%)
Jan 21, 2021 13.20 13.38 12.52 12.65 767,052 -0.36(-2.77%)
Jan 20, 2021 12.79 13.18 12.71 13.01 453,533 +0.22(+1.72%)
Jan 19, 2021 12.59 12.91 12.46 12.79 546,476 +0.21(+1.67%)
Jan 18, 2021 12.85 12.96 12.47 12.58 354,718 -0.24(-1.87%)
Jan 15, 2021 12.92 12.93 12.11 12.82 793,806 +0.06(+0.47%)
Jan 14, 2021 13.00 13.48 12.60 12.76 1,038,853 -0.32(-2.45%)
Jan 13, 2021 14.00 14.00 12.63 13.08 1,484,826 -0.43(-3.18%)
Jan 12, 2021 13.40 13.51 12.81 13.51 628,454 +0.36(+2.74%)
Jan 11, 2021 13.28 13.81 13.03 13.15 1,108,550 -0.04(-0.30%)
Jan 08, 2021 13.44 13.45 12.99 13.19 826,859 +0.19(+1.46%)
Jan 07, 2021 13.98 13.99 12.47 13.00 1,732,712 -0.63(-4.62%)
Jan 06, 2021 12.91 13.79 12.81 13.63 1,067,460 +1.16(+9.30%)
Jan 05, 2021 11.69 12.61 11.55 12.47 838,882 +0.95(+8.25%)
Jan 04, 2021 12.37 12.79 11.22 11.52 1,269,003 -0.60(-4.95%)
Dec 31, 2020 12.12 12.12 12.12 0 -0.40(-3.19%)
Dec 30, 2020 11.89 12.59 11.85 12.52 1,142,653 +0.85(+7.28%)
Dec 29, 2020 11.55 11.80 11.01 11.67 904,625 +1.07(+10.09%)
Dec 24, 2020 10.60 10.60 10.60 0 -0.19(-1.76%)
Dec 23, 2020 10.18 10.99 10.18 10.79 863,902 +0.68(+6.73%)
Dec 22, 2020 9.290 10.16 9.270 10.11 873,737 +0.84(+9.06%)
Dec 21, 2020 9.150 9.330 9.020 9.270 263,608 +0.02(+0.22%)
Dec 18, 2020 9.580 9.580 9.220 9.250 267,095 -0.16(-1.70%)
Dec 17, 2020 9.660 9.750 9.300 9.410 517,758 -0.07(-0.74%)
Dec 16, 2020 9.420 9.600 9.180 9.480 362,533 +0.11(+1.17%)
Dec 15, 2020 8.850 9.610 8.780 9.370 1,145,483 +0.59(+6.72%)
Dec 14, 2020 8.820 8.990 8.490 8.780 552,440 +0.00(+0.00%)
Dec 11, 2020 8.900 8.920 8.420 8.780 661,772 -0.08(-0.90%)
Dec 10, 2020 8.450 8.940 8.450 8.860 971,613 +0.50(+5.98%)
Dec 09, 2020 8.390 8.600 8.210 8.360 595,287 +0.08(+0.97%)
Dec 08, 2020 8.170 8.340 7.970 8.280 525,347 +0.16(+1.97%)
Dec 07, 2020 8.000 8.150 7.770 8.120 751,504 +0.21(+2.65%)
Dec 04, 2020 8.350 8.410 7.900 7.910 1,183,245 -0.49(-5.83%)
Dec 03, 2020 8.720 8.870 8.350 8.400 861,684 -0.06(-0.71%)
Dec 02, 2020 8.400 8.710 8.200 8.460 505,605 +0.04(+0.48%)
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.