Stock Quote

Goodfood Market (TSX: FOOD )

0.6300 +0.1300 (+26.00%)
Streaming Delayed Price Updated: 4:15 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.090 3.270 3.240 351,759 +0.17(+5.54%)
Jan 28, 2022 3.170 3.170 2.970 3.070 224,174 +0.02(+0.66%)
Jan 27, 2022 3.210 3.210 3.010 3.050 351,688 -0.16(-4.98%)
Jan 26, 2022 3.280 3.360 3.170 3.210 417,330 +0.01(+0.31%)
Jan 25, 2022 3.110 3.310 3.110 3.200 354,268 -0.07(-2.14%)
Jan 24, 2022 3.160 3.290 3.020 3.270 475,242 +0.01(+0.31%)
Jan 21, 2022 3.300 3.350 3.190 3.260 528,171 -0.16(-4.68%)
Jan 20, 2022 3.240 3.500 3.220 3.420 389,809 +0.14(+4.27%)
Jan 19, 2022 3.240 3.340 3.190 3.280 534,931 +0.02(+0.61%)
Jan 18, 2022 3.360 3.520 3.240 3.260 1,190,111 -0.42(-11.41%)
Jan 17, 2022 3.600 3.810 3.600 3.680 325,730 +0.11(+3.08%)
Jan 14, 2022 3.500 3.570 3.390 3.570 362,519 +0.04(+1.13%)
Jan 13, 2022 3.650 3.650 3.510 3.530 356,074 -0.13(-3.55%)
Jan 12, 2022 3.600 3.740 3.570 3.660 203,798 +0.08(+2.23%)
Jan 11, 2022 3.490 3.620 3.370 3.580 294,496 +0.03(+0.85%)
Jan 10, 2022 3.700 3.700 3.420 3.550 417,632 -0.11(-3.01%)
Jan 07, 2022 3.670 3.690 3.560 3.660 147,752 +0.01(+0.27%)
Jan 06, 2022 3.750 3.750 3.510 3.650 679,804 -0.13(-3.44%)
Jan 05, 2022 4.070 4.070 3.760 3.780 343,067 -0.27(-6.67%)
Jan 04, 2022 4.160 4.220 3.950 4.050 413,133 -0.02(-0.49%)
Dec 31, 2021 4.070 4.070 4.070 0 -0.06(-1.45%)
Dec 30, 2021 3.740 4.240 3.730 4.130 502,748 +0.38(+10.13%)
Dec 29, 2021 3.750 3.790 3.700 3.750 433,779 -0.03(-0.79%)
Dec 24, 2021 3.780 3.780 3.780 0 -0.17(-4.30%)
Dec 23, 2021 3.790 3.980 3.760 3.950 394,403 +0.18(+4.77%)
Dec 22, 2021 3.810 3.820 3.730 3.770 293,561 -0.05(-1.31%)
Dec 21, 2021 3.850 3.900 3.770 3.820 381,145 +0.02(+0.53%)
Dec 20, 2021 3.760 3.900 3.700 3.800 529,247 -0.18(-4.52%)
Dec 17, 2021 3.730 4.040 3.580 3.980 1,018,446 +0.22(+5.85%)
Dec 16, 2021 3.900 4.030 3.710 3.760 346,190 -0.09(-2.34%)
Dec 15, 2021 4.000 4.010 3.660 3.850 611,948 -0.19(-4.70%)
Dec 14, 2021 4.050 4.120 3.950 4.040 309,895 -0.03(-0.74%)
Dec 13, 2021 4.200 4.200 3.940 4.070 457,961 -0.15(-3.55%)
Dec 10, 2021 4.350 4.380 4.180 4.220 218,769 -0.08(-1.86%)
Dec 09, 2021 4.570 4.620 4.280 4.300 275,738 -0.31(-6.72%)
Dec 08, 2021 4.780 4.780 4.600 4.610 178,839 -0.12(-2.54%)
Dec 07, 2021 4.760 4.870 4.620 4.730 384,219 +0.10(+2.16%)
Dec 06, 2021 4.460 4.640 4.370 4.630 236,988 +0.19(+4.28%)
Dec 03, 2021 4.490 4.490 4.340 4.440 293,992 +0.07(+1.60%)
Dec 02, 2021 4.310 4.400 4.170 4.370 278,219 +0.03(+0.69%)
Dec 01, 2021 4.640 4.640 4.320 4.340 475,830 -0.09(-2.03%)
Nov 30, 2021 4.550 4.620 4.290 4.430 484,530 -0.19(-4.11%)
Nov 29, 2021 4.640 4.640 4.390 4.620 445,430 +0.10(+2.21%)
Nov 26, 2021 4.570 4.670 4.440 4.520 374,954 -0.10(-2.16%)
Nov 25, 2021 4.700 4.830 4.530 4.620 582,908 -0.04(-0.86%)
Nov 24, 2021 4.120 4.670 4.120 4.660 1,099,257 +0.57(+13.94%)
Nov 23, 2021 4.160 4.290 3.970 4.090 1,290,583 -0.15(-3.54%)
Nov 22, 2021 4.390 4.430 4.120 4.240 1,228,060 -0.15(-3.42%)
Nov 19, 2021 4.750 4.770 4.290 4.390 1,708,891 -0.41(-8.54%)
Nov 18, 2021 5.390 4.820 4.720 4.800 2,567,541 -0.50(-9.43%)
Nov 17, 2021 5.000 5.690 4.750 5.300 7,410,049 -1.90(-26.39%)
Nov 16, 2021 6.900 7.230 6.900 7.200 828,742 +0.30(+4.35%)
Nov 15, 2021 6.950 7.020 6.870 6.900 311,259 -0.03(-0.43%)
Nov 12, 2021 6.820 7.010 6.820 6.930 533,461 +0.10(+1.46%)
Nov 11, 2021 6.980 7.020 6.830 6.830 523,094 -0.13(-1.87%)
Nov 10, 2021 7.140 6.940 6.960 511,976 -0.23(-3.20%)
Nov 09, 2021 7.250 7.260 7.100 7.190 310,182 -0.12(-1.64%)
Nov 08, 2021 7.160 7.310 7.080 7.310 321,036 +0.16(+2.24%)
Nov 05, 2021 7.200 7.230 7.030 7.150 247,431 +0.00(+0.00%)
Nov 04, 2021 7.410 7.510 7.100 7.150 368,411 -0.24(-3.25%)
Nov 03, 2021 7.890 7.890 7.250 7.390 569,983 -0.50(-6.34%)
Nov 02, 2021 7.640 8.020 7.640 7.890 278,303 +0.23(+3.00%)
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.