FOOD.TO - Goodfood Market Corp.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20193.09003.10003.06003.07003.070023,921
Dec 04, 20193.08003.15003.08003.12003.120046,500
Dec 03, 20193.04003.08003.03003.08003.080032,400
Dec 02, 20193.05003.07003.01003.02003.020080,500
Nov 29, 20193.01003.07003.01003.07003.070029,700
Nov 28, 20193.03003.03003.00003.02003.020051,700
Nov 27, 20193.05003.05003.00003.02003.020041,600
Nov 26, 20193.03003.07003.03003.07003.070017,400
Nov 25, 20193.03003.06003.00003.06003.060019,100
Nov 22, 20193.00003.01003.00003.00003.00007,000
Nov 21, 20193.06003.06002.97003.02003.020015,300
Nov 20, 20192.95003.02002.95003.02003.020039,200
Nov 19, 20192.90002.94002.83002.94002.940022,400
Nov 18, 20192.96002.96002.91002.92002.92008,200
Nov 15, 20193.01003.01002.85002.92002.920073,400
Nov 14, 20193.05003.12002.95003.00003.000098,200
Nov 13, 20193.14003.18003.12003.12003.120031,400
Nov 12, 20193.13003.16003.11003.15003.150021,200
Nov 11, 20193.00003.19003.00003.15003.150073,200
Nov 08, 20192.95003.00002.95002.97002.970014,800
Nov 07, 20192.98003.04002.96003.02003.020035,600
Nov 06, 20193.00003.00002.95002.96002.960034,200
Nov 05, 20192.96002.99002.95002.99002.990018,400
Nov 04, 20192.97002.97002.96002.96002.96007,300
Nov 01, 20192.98003.00002.96002.96002.960010,800
Oct 31, 20192.90002.98002.90002.98002.980019,400
Oct 30, 20192.86002.94002.86002.90002.900016,300
Oct 29, 20192.86002.91002.86002.87002.870011,600
Oct 28, 20192.99002.99002.90002.91002.91009,000
Oct 25, 20192.93002.97002.91002.96002.960020,000
Oct 24, 20192.99002.99002.95002.96002.960016,700
Oct 23, 20192.95002.96002.91002.91002.91006,300
Oct 22, 20192.86002.97002.86002.97002.970027,700
Oct 21, 20192.93002.96002.93002.96002.96007,000
Oct 18, 20193.07003.07003.00003.01003.010064,000
Oct 17, 20193.04003.07003.00003.05003.050041,800
Oct 16, 20192.85003.02002.85003.02003.0200216,600
Oct 15, 20192.77003.02002.77002.85002.8500207,400
Oct 11, 20192.71002.86002.71002.85002.850040,300
Oct 10, 20192.79002.79002.66002.75002.750026,100
Oct 09, 20192.64002.75002.64002.75002.750027,900
Oct 08, 20192.86002.87002.65002.79002.790060,000
Oct 07, 20192.78002.78002.70002.76002.760021,000
Oct 04, 20192.80002.81002.79002.80002.800017,600
Oct 03, 20192.71002.78002.71002.78002.78009,100
Oct 02, 20192.79002.79002.71002.76002.760030,600
Oct 01, 20192.79002.87002.76002.78002.780035,600
Sep 30, 20192.90002.90002.74002.85002.850046,500
Sep 27, 20192.90002.90002.88002.88002.880020,700
Sep 26, 20193.02003.02002.85002.90002.900023,800
Sep 25, 20192.98002.99002.91002.91002.910017,900
Sep 24, 20193.06003.06002.96002.98002.980081,800
Sep 23, 20192.99003.08002.96003.07003.070041,800
Sep 20, 20192.96003.01002.90002.99002.990066,500
Sep 19, 20192.88002.90002.85002.90002.900014,600
Sep 18, 20192.93002.93002.88002.88002.880016,700
Sep 17, 20192.95002.95002.93002.95002.95004,300
Sep 16, 20192.99002.99002.90002.97002.970044,100
Sep 13, 20193.01003.01002.93002.93002.930031,500
Sep 12, 20193.05003.07003.00003.01003.010040,600
Sep 11, 20193.00003.06002.95003.05003.0500107,900
Sep 10, 20192.94003.00002.84003.00003.0000110,900
Sep 09, 20193.00003.00002.84002.89002.890092,800
Sep 06, 20192.98002.98002.92002.92002.920019,000
Sep 05, 20192.84002.95002.83002.90002.900059,000
Sep 04, 20192.65002.84002.65002.82002.820038,300
Sep 03, 20192.72002.72002.62002.67002.670021,300
Aug 30, 20192.61002.71002.61002.69002.690020,700
Aug 29, 20192.56002.66002.56002.66002.660012,900
Aug 28, 20192.67002.72002.51002.63002.630068,700
Aug 27, 20192.78002.78002.55002.71002.710079,000
Aug 26, 20192.75002.76002.70002.75002.750025,700
Aug 23, 20192.80002.80002.74002.76002.760027,000
Aug 22, 20192.80002.81002.77002.81002.810023,200
Aug 21, 20192.80002.81002.79002.81002.81008,400
Aug 20, 20192.79002.82002.79002.81002.81005,200
Aug 19, 20192.86002.86002.76002.82002.820016,900
Aug 16, 20192.80002.82002.75002.82002.820022,400
Aug 15, 20192.79002.87002.74002.80002.800038,300
Aug 14, 20192.84002.88002.80002.84002.840018,500
Aug 13, 20192.82002.90002.79002.88002.880044,500
Aug 12, 20192.82002.83002.80002.83002.83007,300
Aug 09, 20192.82002.84002.82002.83002.83004,100
Aug 08, 20192.82002.85002.80002.85002.85005,100
Aug 07, 20192.79002.80002.73002.79002.790021,400
Aug 06, 20192.94002.94002.75002.82002.8200121,900
Aug 02, 20192.96002.97002.90002.92002.920016,100
Aug 01, 20193.00003.00002.93002.99002.990019,300
Jul 31, 20192.91002.99002.91002.96002.960027,400
Jul 30, 20192.87002.94002.86002.94002.940025,600
Jul 29, 20192.95002.95002.83002.85002.8500145,500
Jul 26, 20192.86002.88002.85002.85002.850020,900
Jul 25, 20192.86002.90002.85002.87002.870027,400
Jul 24, 20192.97002.99002.85002.85002.850028,400
Jul 23, 20192.87002.95002.85002.94002.940052,400
Jul 22, 20192.95002.98002.85002.88002.880043,200
Jul 19, 20193.21003.21002.91003.02003.0200143,500
Jul 18, 20193.16003.28003.16003.21003.2100126,500
Jul 17, 20193.18003.24003.15003.19003.190085,100
Jul 16, 20193.08003.24003.08003.15503.1550141,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...