Stock Quote

Goodfood Market (TSX: FOOD )

0.3200 +0.0050 (+1.59%)
Streaming Delayed Price Updated: 11:23 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.110 9.580 8.560 8.590 1,320,491 -0.37(-4.13%)
Sep 29, 2020 8.530 9.220 8.530 8.960 1,214,308 +0.70(+8.47%)
Sep 28, 2020 7.490 8.300 7.480 8.260 742,256 +0.80(+10.72%)
Sep 25, 2020 7.480 7.540 7.270 7.460 236,246 +0.00(+0.00%)
Sep 24, 2020 7.310 7.560 7.210 7.460 242,432 +0.03(+0.40%)
Sep 23, 2020 7.700 7.800 7.310 7.430 479,027 -0.23(-3.00%)
Sep 22, 2020 7.300 7.680 7.200 7.660 549,443 +0.41(+5.66%)
Sep 21, 2020 7.270 7.270 6.980 7.250 427,852 -0.02(-0.28%)
Sep 18, 2020 7.250 7.350 6.910 7.270 867,904 +0.15(+2.11%)
Sep 17, 2020 6.620 7.210 6.540 7.120 582,890 +0.50(+7.55%)
Sep 16, 2020 6.490 6.810 6.450 6.620 468,535 +0.07(+1.07%)
Sep 15, 2020 6.740 6.740 6.210 6.550 768,095 -0.09(-1.36%)
Sep 14, 2020 6.160 6.660 6.160 6.640 830,593 +0.46(+7.44%)
Sep 11, 2020 6.330 6.450 6.160 6.180 360,269 -0.15(-2.37%)
Sep 10, 2020 6.600 6.650 6.220 6.330 445,222 -0.21(-3.21%)
Sep 09, 2020 6.440 6.630 6.440 6.540 192,436 +0.13(+2.03%)
Sep 08, 2020 6.250 6.500 6.030 6.410 388,340 +0.07(+1.10%)
Sep 04, 2020 6.340 6.340 6.340 0 -0.09(-1.40%)
Sep 03, 2020 6.980 7.000 6.230 6.430 791,163 -0.43(-6.27%)
Sep 02, 2020 7.100 7.270 6.820 6.860 573,197 -0.05(-0.72%)
Sep 01, 2020 6.810 6.990 6.640 6.910 426,203 +0.10(+1.47%)
Aug 31, 2020 6.860 6.960 6.780 6.810 241,133 -0.08(-1.16%)
Aug 28, 2020 6.850 7.000 6.820 6.890 220,063 -0.02(-0.29%)
Aug 27, 2020 7.070 7.070 6.810 6.910 228,236 -0.09(-1.29%)
Aug 26, 2020 7.000 7.070 6.670 7.000 358,054 -0.02(-0.28%)
Aug 25, 2020 7.120 7.130 7.010 7.020 193,015 -0.06(-0.85%)
Aug 24, 2020 7.240 7.240 7.020 7.080 286,240 -0.04(-0.56%)
Aug 21, 2020 7.340 7.400 7.100 7.120 341,766 -0.22(-3.00%)
Aug 20, 2020 7.320 7.380 7.150 7.340 235,593 +0.02(+0.27%)
Aug 19, 2020 7.440 7.460 7.170 7.320 312,214 -0.03(-0.41%)
Aug 18, 2020 7.300 7.550 7.120 7.350 998,883 +0.08(+1.10%)
Aug 17, 2020 7.350 7.400 7.080 7.270 567,809 -0.10(-1.36%)
Aug 14, 2020 7.500 7.500 7.160 7.370 319,921 +0.01(+0.14%)
Aug 13, 2020 7.310 7.590 7.220 7.360 515,814 +0.18(+2.51%)
Aug 12, 2020 7.000 7.280 6.920 7.180 474,441 +0.14(+1.99%)
Aug 11, 2020 7.210 7.250 6.800 7.040 488,175 -0.15(-2.09%)
Aug 10, 2020 7.890 7.890 7.120 7.190 755,425 -0.62(-7.94%)
Aug 07, 2020 8.000 8.090 7.690 7.810 642,141 -0.17(-2.13%)
Aug 06, 2020 9.010 9.200 7.770 7.980 928,354 -0.56(-6.56%)
Aug 05, 2020 7.500 8.540 7.460 8.540 1,728,449 +1.09(+14.63%)
Aug 04, 2020 7.350 7.450 7.130 7.450 723,722 +0.31(+4.34%)
Jul 31, 2020 7.140 7.140 7.140 0 +0.01(+0.14%)
Jul 30, 2020 6.790 7.290 6.790 7.130 401,413 +0.21(+3.03%)
Jul 29, 2020 6.910 6.980 6.610 6.920 468,987 +0.05(+0.73%)
Jul 28, 2020 6.960 6.960 6.670 6.870 372,612 -0.03(-0.43%)
Jul 27, 2020 7.070 7.160 6.900 6.900 408,683 +0.00(+0.00%)
Jul 24, 2020 6.960 7.020 6.710 6.900 547,489 +0.02(+0.29%)
Jul 23, 2020 7.200 7.350 6.840 6.880 462,614 -0.30(-4.18%)
Jul 22, 2020 7.160 7.440 7.030 7.180 548,750 +0.03(+0.42%)
Jul 21, 2020 7.510 7.680 7.030 7.150 831,661 -0.20(-2.72%)
Jul 20, 2020 6.780 7.460 6.700 7.350 1,125,710 +0.73(+11.03%)
Jul 17, 2020 6.200 6.730 6.200 6.620 1,033,713 +0.46(+7.47%)
Jul 16, 2020 6.220 6.360 6.110 6.160 1,065,347 -0.29(-4.50%)
Jul 15, 2020 6.290 6.620 6.290 6.450 427,937 +0.19(+3.04%)
Jul 14, 2020 6.500 6.770 6.100 6.260 615,854 -0.24(-3.69%)
Jul 13, 2020 6.180 6.870 6.180 6.500 561,281 +0.34(+5.52%)
Jul 10, 2020 6.080 6.200 5.960 6.160 328,165 +0.17(+2.84%)
Jul 09, 2020 6.190 6.350 5.980 5.990 602,928 -0.03(-0.50%)
Jul 08, 2020 6.700 6.700 5.730 6.020 1,601,255 +0.33(+5.80%)
Jul 07, 2020 5.770 5.820 5.590 5.690 537,162 -0.07(-1.22%)
Jul 06, 2020 5.780 5.980 5.580 5.760 884,750 +0.19(+3.41%)
Jul 03, 2020 5.150 5.800 5.130 5.570 1,061,771 +0.60(+12.07%)
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.