Stock Quote

Goodfood Market (TSX: FOOD )

0.3150 -0.0050 (-1.56%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.600 0 +0.17(+11.89%)
Jun 29, 2022 1.470 1.470 1.410 1.430 25,884 -0.05(-3.38%)
Jun 28, 2022 1.500 1.500 1.420 1.480 25,201 -0.01(-0.67%)
Jun 27, 2022 1.510 1.510 1.490 1.490 35,565 -0.01(-0.67%)
Jun 24, 2022 1.510 1.540 1.490 1.500 88,918 +0.00(+0.00%)
Jun 23, 2022 1.540 1.540 1.490 1.500 30,648 +0.00(+0.00%)
Jun 22, 2022 1.470 1.510 1.470 1.500 29,608 +0.00(+0.00%)
Jun 21, 2022 1.510 1.560 1.500 1.500 86,767 +0.00(+0.00%)
Jun 20, 2022 1.500 1.530 1.490 1.500 72,792 +0.00(+0.00%)
Jun 17, 2022 1.520 1.570 1.500 1.500 61,113 -0.03(-1.96%)
Jun 16, 2022 1.570 1.610 1.500 1.530 25,044 -0.06(-3.77%)
Jun 15, 2022 1.550 1.610 1.540 1.590 84,445 +0.06(+3.92%)
Jun 14, 2022 1.580 1.580 1.520 1.530 26,699 -0.06(-3.77%)
Jun 13, 2022 1.620 1.670 1.550 1.590 114,110 -0.12(-7.02%)
Jun 10, 2022 1.700 1.710 1.650 1.710 54,256 -0.04(-2.29%)
Jun 09, 2022 1.730 1.750 1.680 1.750 34,130 +0.00(+0.00%)
Jun 08, 2022 1.790 1.820 1.730 1.750 62,370 -0.03(-1.69%)
Jun 07, 2022 1.700 1.780 1.700 1.780 44,298 +0.03(+1.71%)
Jun 06, 2022 1.800 1.800 1.720 1.750 71,483 -0.04(-2.23%)
Jun 03, 2022 1.840 1.840 1.730 1.790 68,692 -0.06(-3.24%)
Jun 02, 2022 1.780 1.900 1.780 1.850 193,917 +0.05(+2.78%)
Jun 01, 2022 1.870 1.870 1.750 1.800 72,644 -0.07(-3.74%)
May 31, 2022 1.920 1.920 1.770 1.870 56,071 +0.01(+0.54%)
May 30, 2022 1.760 1.860 1.750 1.860 68,822 +0.11(+6.29%)
May 27, 2022 1.760 1.790 1.730 1.750 37,158 +0.04(+2.34%)
May 26, 2022 1.650 1.750 1.600 1.710 60,481 +0.11(+6.87%)
May 25, 2022 1.560 1.660 1.560 1.600 93,748 -0.02(-1.23%)
May 24, 2022 1.700 1.720 1.570 1.620 137,321 -0.18(-10.00%)
May 20, 2022 1.800 0 -0.05(-2.70%)
May 19, 2022 1.770 1.870 1.760 1.850 45,300 +0.06(+3.35%)
May 18, 2022 1.870 1.870 1.760 1.790 60,984 -0.07(-3.76%)
May 17, 2022 1.770 1.860 1.750 1.860 54,454 +0.13(+7.51%)
May 16, 2022 1.770 1.770 1.690 1.730 108,553 -0.04(-2.26%)
May 13, 2022 1.660 1.830 1.660 1.770 107,239 +0.12(+7.27%)
May 12, 2022 1.670 1.730 1.600 1.650 96,351 -0.06(-3.51%)
May 11, 2022 1.800 1.830 1.670 1.710 84,776 -0.11(-6.04%)
May 10, 2022 1.890 1.940 1.770 1.820 101,695 -0.05(-2.67%)
May 09, 2022 1.900 1.920 1.820 1.870 112,959 -0.07(-3.61%)
May 06, 2022 1.990 2.020 1.900 1.940 106,463 -0.06(-3.00%)
May 05, 2022 2.060 2.060 1.950 2.000 124,023 -0.08(-3.85%)
May 04, 2022 2.040 2.130 1.950 2.080 232,864 +0.05(+2.46%)
May 03, 2022 2.030 2.090 2.030 2.030 61,883 -0.05(-2.40%)
May 02, 2022 2.060 2.110 2.040 2.080 78,238 -0.03(-1.42%)
Apr 29, 2022 2.190 2.200 2.090 2.110 47,047 -0.07(-3.21%)
Apr 28, 2022 2.120 2.210 2.060 2.180 113,277 +0.07(+3.32%)
Apr 27, 2022 2.160 2.200 2.090 2.110 175,837 -0.08(-3.65%)
Apr 26, 2022 2.320 2.320 2.170 2.190 105,538 -0.15(-6.41%)
Apr 25, 2022 2.290 2.350 2.240 2.340 85,746 +0.01(+0.43%)
Apr 22, 2022 2.380 2.380 2.290 2.330 63,139 -0.05(-2.10%)
Apr 21, 2022 2.550 2.550 2.370 2.380 104,152 -0.14(-5.56%)
Apr 20, 2022 2.610 2.620 2.510 2.520 94,812 -0.08(-3.08%)
Apr 19, 2022 2.600 2.720 2.570 2.600 203,236 -0.01(-0.38%)
Apr 18, 2022 2.640 2.690 2.560 2.610 142,220 -0.10(-3.69%)
Apr 14, 2022 2.710 0 -0.23(-7.82%)
Apr 13, 2022 3.050 3.050 2.880 2.940 278,473 -0.10(-3.29%)
Apr 12, 2022 3.220 3.220 3.010 3.040 165,174 -0.14(-4.40%)
Apr 11, 2022 3.170 3.230 3.080 3.180 125,990 -0.03(-0.93%)
Apr 08, 2022 3.310 3.310 3.110 3.210 138,694 -0.09(-2.73%)
Apr 07, 2022 3.170 3.360 3.100 3.300 150,086 +0.13(+4.10%)
Apr 06, 2022 3.270 3.270 3.010 3.170 170,392 -0.09(-2.76%)
Apr 05, 2022 3.340 3.450 3.200 3.260 409,204 -0.01(-0.31%)
Apr 04, 2022 2.980 3.320 2.950 3.270 479,523 +0.30(+10.10%)
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.