Toronto - Delayed Quote • CAD
Goodfellow Inc. (GDL.TO)
At close: April 26 at 3:48 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 14.86 | 14.88 | 14.85 | 14.88 | 14.88 | 600 |
Apr 25, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 100 |
Apr 24, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3,400 |
Apr 23, 2024 | 15.00 | 15.00 | 14.86 | 14.86 | 14.86 | 2,000 |
Apr 22, 2024 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 400 |
Apr 19, 2024 | 13.95 | 14.55 | 13.95 | 14.31 | 14.31 | 2,100 |
Apr 18, 2024 | 14.77 | 14.77 | 13.95 | 13.95 | 13.95 | 6,500 |
Apr 17, 2024 | 14.70 | 14.70 | 14.41 | 14.47 | 14.47 | 1,500 |
Apr 16, 2024 | 14.46 | 14.46 | 14.11 | 14.39 | 14.39 | 1,200 |
Apr 15, 2024 | 15.18 | 15.18 | 14.39 | 14.48 | 14.48 | 1,800 |
Apr 12, 2024 | 13.45 | 14.13 | 13.45 | 14.00 | 14.00 | 6,300 |
Apr 11, 2024 | 14.60 | 14.60 | 14.11 | 14.11 | 14.11 | 9,400 |
Apr 10, 2024 | 15.12 | 15.12 | 14.34 | 14.34 | 14.34 | 16,000 |
Apr 9, 2024 | 15.49 | 15.49 | 15.25 | 15.25 | 15.25 | 400 |
Apr 8, 2024 | 15.25 | 15.30 | 15.11 | 15.25 | 15.25 | 2,500 |
Apr 5, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1,300 |
Apr 4, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 300 |
Apr 3, 2024 | 15.25 | 15.25 | 15.05 | 15.25 | 15.25 | 2,200 |
Apr 2, 2024 | 15.11 | 15.16 | 15.11 | 15.16 | 15.16 | 700 |
Apr 1, 2024 | 15.20 | 15.38 | 15.20 | 15.20 | 15.20 | 1,000 |
Mar 28, 2024 | 15.30 | 15.47 | 15.22 | 15.22 | 15.22 | 1,400 |
Mar 27, 2024 | 15.21 | 15.35 | 15.15 | 15.35 | 15.35 | 1,000 |
Mar 26, 2024 | 15.10 | 15.28 | 14.92 | 15.28 | 15.28 | 1,500 |
Mar 25, 2024 | 15.16 | 15.50 | 15.16 | 15.50 | 15.50 | 2,700 |
Mar 22, 2024 | 15.06 | 15.06 | 15.00 | 15.06 | 15.06 | 1,100 |
Mar 21, 2024 | 14.89 | 15.01 | 14.88 | 14.96 | 14.96 | 4,100 |
Mar 20, 2024 | 15.00 | 15.06 | 14.90 | 14.94 | 14.94 | 3,400 |
Mar 19, 2024 | 14.66 | 15.00 | 14.66 | 15.00 | 15.00 | 4,200 |
Mar 18, 2024 | 14.90 | 15.06 | 14.75 | 15.00 | 15.00 | 6,000 |
Mar 15, 2024 | 14.87 | 14.90 | 14.75 | 14.90 | 14.90 | 2,200 |
Mar 14, 2024 | 14.92 | 14.92 | 14.65 | 14.76 | 14.76 | 2,800 |
Mar 13, 2024 | 14.81 | 14.91 | 14.80 | 14.91 | 14.91 | 4,800 |
Mar 12, 2024 | 14.76 | 14.95 | 14.76 | 14.76 | 14.76 | 2,000 |
Mar 11, 2024 | 14.94 | 14.94 | 14.75 | 14.75 | 14.75 | 1,100 |
Mar 8, 2024 | 14.70 | 15.10 | 14.70 | 14.75 | 14.75 | 1,100 |
Mar 7, 2024 | 14.81 | 14.94 | 14.63 | 14.94 | 14.94 | 3,400 |
Mar 6, 2024 | 14.94 | 14.94 | 14.86 | 14.86 | 14.86 | 700 |
Mar 5, 2024 | 14.80 | 15.35 | 14.78 | 14.91 | 14.91 | 3,000 |
Mar 4, 2024 | 0.50 Dividend | |||||
Mar 4, 2024 | 14.96 | 15.29 | 14.53 | 14.90 | 14.90 | 7,600 |
Mar 1, 2024 | 15.65 | 16.06 | 15.65 | 15.99 | 15.49 | 4,500 |
Feb 29, 2024 | 15.60 | 16.00 | 15.57 | 15.80 | 15.31 | 8,500 |
Feb 28, 2024 | 15.50 | 15.56 | 15.50 | 15.55 | 15.06 | 6,300 |
Feb 27, 2024 | 14.96 | 15.50 | 14.96 | 15.50 | 15.02 | 2,100 |
Feb 26, 2024 | 14.75 | 15.02 | 14.71 | 14.90 | 14.43 | 5,300 |
Feb 23, 2024 | 15.00 | 15.00 | 14.65 | 14.70 | 14.24 | 4,700 |
Feb 22, 2024 | 15.00 | 15.00 | 14.88 | 14.88 | 14.41 | 1,300 |
Feb 21, 2024 | 14.41 | 15.00 | 14.41 | 15.00 | 14.53 | 5,900 |
Feb 20, 2024 | 14.30 | 15.00 | 14.30 | 14.90 | 14.43 | 3,800 |
Feb 16, 2024 | 14.20 | 14.25 | 14.20 | 14.25 | 13.80 | 400 |
Feb 15, 2024 | 14.10 | 14.20 | 14.10 | 14.20 | 13.76 | 1,500 |
Feb 14, 2024 | 14.18 | 14.25 | 14.11 | 14.12 | 13.68 | 8,300 |
Feb 13, 2024 | 14.15 | 14.25 | 14.15 | 14.18 | 13.74 | 2,800 |
Feb 12, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 13.71 | 1,900 |
Feb 9, 2024 | 14.19 | 14.19 | 14.01 | 14.06 | 13.62 | 1,400 |
Feb 8, 2024 | 14.10 | 14.17 | 14.02 | 14.05 | 13.61 | 4,100 |
Feb 7, 2024 | 14.15 | 14.15 | 14.06 | 14.10 | 13.66 | 10,800 |
Feb 6, 2024 | 14.10 | 14.11 | 14.07 | 14.11 | 13.67 | 3,100 |
Feb 5, 2024 | 14.25 | 14.25 | 14.10 | 14.10 | 13.66 | 3,500 |
Feb 2, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.65 | 200 |
Feb 1, 2024 | 14.03 | 14.14 | 14.03 | 14.14 | 13.70 | 300 |
Jan 31, 2024 | 14.23 | 14.23 | 14.10 | 14.10 | 13.66 | 1,400 |
Jan 30, 2024 | 14.20 | 14.22 | 14.15 | 14.16 | 13.72 | 4,600 |
Jan 29, 2024 | 14.00 | 14.13 | 14.00 | 14.08 | 13.64 | 7,900 |
Jan 26, 2024 | 13.95 | 14.00 | 13.90 | 13.92 | 13.48 | 4,900 |
Jan 25, 2024 | 14.00 | 14.00 | 13.92 | 13.95 | 13.51 | 1,300 |
Jan 24, 2024 | 13.92 | 14.00 | 13.88 | 13.97 | 13.53 | 3,100 |
Jan 23, 2024 | 13.88 | 13.99 | 13.88 | 13.94 | 13.50 | 1,700 |
Jan 22, 2024 | 13.95 | 13.96 | 13.87 | 13.87 | 13.44 | 3,100 |
Jan 19, 2024 | 13.95 | 13.95 | 13.94 | 13.94 | 13.50 | 800 |
Jan 18, 2024 | 13.87 | 13.96 | 13.87 | 13.94 | 13.50 | 2,100 |
Jan 17, 2024 | 14.00 | 14.05 | 14.00 | 14.05 | 13.61 | 3,400 |
Jan 16, 2024 | 14.05 | 14.05 | 13.94 | 13.94 | 13.50 | 3,000 |
Jan 15, 2024 | 14.05 | 14.07 | 14.05 | 14.07 | 13.63 | 600 |
Jan 12, 2024 | 14.00 | 14.00 | 13.95 | 13.95 | 13.51 | 2,400 |
Jan 11, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.59 | 200 |
Jan 10, 2024 | 14.06 | 14.13 | 14.00 | 14.01 | 13.57 | 2,700 |
Jan 9, 2024 | 14.06 | 14.07 | 14.06 | 14.07 | 13.63 | 2,100 |
Jan 8, 2024 | 14.03 | 14.06 | 14.00 | 14.06 | 13.62 | 5,200 |
Jan 5, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.65 | 5,400 |
Jan 4, 2024 | 14.04 | 14.04 | 14.02 | 14.02 | 13.58 | 600 |
Jan 3, 2024 | 14.10 | 14.10 | 14.04 | 14.04 | 13.60 | 1,400 |
Jan 2, 2024 | 14.10 | 14.10 | 14.05 | 14.10 | 13.66 | 2,300 |
Dec 29, 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.61 | 400 |
Dec 28, 2023 | 14.20 | 14.20 | 14.11 | 14.11 | 13.67 | 1,400 |
Dec 27, 2023 | 14.30 | 14.30 | 14.20 | 14.24 | 13.79 | 1,700 |
Dec 22, 2023 | 14.17 | 14.17 | 14.11 | 14.15 | 13.71 | 400 |
Dec 21, 2023 | 14.24 | 14.27 | 14.06 | 14.27 | 13.82 | 1,400 |
Dec 20, 2023 | 14.27 | 14.35 | 14.26 | 14.30 | 13.85 | 3,700 |
Dec 19, 2023 | 14.20 | 14.25 | 14.15 | 14.25 | 13.80 | 4,000 |
Dec 18, 2023 | 14.20 | 14.20 | 14.02 | 14.02 | 13.58 | 6,400 |
Dec 15, 2023 | 14.04 | 14.19 | 14.04 | 14.19 | 13.75 | 800 |
Dec 14, 2023 | 13.92 | 14.04 | 13.92 | 14.04 | 13.60 | 4,000 |
Dec 13, 2023 | 14.00 | 14.00 | 13.95 | 13.95 | 13.51 | 1,900 |
Dec 12, 2023 | 13.96 | 13.99 | 13.96 | 13.99 | 13.55 | 200 |
Dec 11, 2023 | 14.10 | 14.10 | 14.00 | 14.00 | 13.56 | 2,300 |
Dec 8, 2023 | 14.00 | 14.05 | 14.00 | 14.00 | 13.56 | 800 |
Dec 7, 2023 | 13.96 | 14.08 | 13.96 | 14.00 | 13.56 | 2,400 |
Dec 6, 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 13.76 | - |
Dec 5, 2023 | 14.15 | 14.25 | 14.15 | 14.20 | 13.76 | 1,500 |
Dec 4, 2023 | 14.11 | 14.25 | 14.11 | 14.25 | 13.80 | 1,000 |
Dec 1, 2023 | 14.00 | 14.10 | 14.00 | 14.10 | 13.66 | 1,300 |
Nov 30, 2023 | 14.34 | 14.34 | 14.07 | 14.07 | 13.63 | 2,800 |
Nov 29, 2023 | 14.26 | 14.34 | 14.20 | 14.30 | 13.85 | 22,300 |
Nov 28, 2023 | 14.12 | 14.25 | 14.12 | 14.25 | 13.80 | 900 |
Nov 27, 2023 | 14.20 | 14.20 | 14.15 | 14.20 | 13.76 | 3,800 |
Nov 24, 2023 | 13.82 | 13.99 | 13.82 | 13.95 | 13.51 | 700 |
Nov 23, 2023 | 14.18 | 14.18 | 13.79 | 13.99 | 13.55 | 2,500 |
Nov 22, 2023 | 14.00 | 14.01 | 13.78 | 14.00 | 13.56 | 5,000 |
Nov 21, 2023 | 13.99 | 14.00 | 13.99 | 14.00 | 13.56 | 1,300 |
Nov 20, 2023 | 13.78 | 13.92 | 13.78 | 13.92 | 13.48 | 700 |
Nov 17, 2023 | 13.71 | 13.89 | 13.71 | 13.89 | 13.46 | 6,500 |
Nov 16, 2023 | 13.75 | 13.76 | 13.74 | 13.76 | 13.33 | 600 |
Nov 15, 2023 | 13.71 | 13.76 | 13.65 | 13.65 | 13.22 | 1,600 |
Nov 14, 2023 | 13.86 | 13.86 | 13.69 | 13.70 | 13.27 | 2,500 |
Nov 13, 2023 | 13.90 | 13.90 | 13.65 | 13.70 | 13.27 | 1,600 |
Nov 10, 2023 | 13.90 | 13.91 | 13.90 | 13.90 | 13.47 | 1,200 |
Nov 9, 2023 | 14.30 | 14.30 | 13.90 | 13.95 | 13.51 | 2,700 |
Nov 8, 2023 | 13.95 | 14.30 | 13.91 | 13.91 | 13.48 | 3,900 |
Nov 7, 2023 | 14.29 | 14.29 | 13.95 | 13.95 | 13.51 | 9,600 |
Nov 6, 2023 | 14.19 | 14.25 | 14.19 | 14.25 | 13.80 | 600 |
Nov 3, 2023 | 14.34 | 14.35 | 14.06 | 14.06 | 13.62 | 900 |
Nov 2, 2023 | 14.21 | 14.21 | 14.07 | 14.20 | 13.76 | 1,700 |
Nov 1, 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 13.76 | 1,000 |
Oct 31, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 13.80 | - |
Oct 30, 2023 | 14.05 | 14.25 | 14.05 | 14.25 | 13.80 | 600 |
Oct 27, 2023 | 13.72 | 13.81 | 13.70 | 13.81 | 13.38 | 1,300 |
Oct 26, 2023 | 13.67 | 13.75 | 13.67 | 13.75 | 13.32 | 500 |
Oct 25, 2023 | 13.75 | 13.88 | 13.50 | 13.80 | 13.37 | 21,500 |
Oct 24, 2023 | 13.71 | 13.75 | 13.51 | 13.75 | 13.32 | 2,300 |
Oct 23, 2023 | 13.47 | 13.75 | 13.47 | 13.75 | 13.32 | 1,600 |
Oct 20, 2023 | 13.66 | 13.66 | 13.38 | 13.38 | 12.96 | 2,400 |
Oct 19, 2023 | 14.22 | 14.22 | 13.50 | 13.66 | 13.23 | 21,600 |
Oct 18, 2023 | 0.50 Dividend | |||||
Oct 18, 2023 | 14.50 | 14.50 | 13.74 | 14.00 | 13.56 | 6,600 |
Oct 17, 2023 | 14.95 | 15.70 | 14.80 | 14.80 | 13.85 | 35,600 |
Oct 16, 2023 | 14.98 | 15.27 | 14.54 | 14.80 | 13.85 | 9,300 |
Oct 13, 2023 | 14.50 | 14.88 | 14.46 | 14.70 | 13.76 | 2,800 |
Oct 12, 2023 | 14.55 | 14.55 | 14.50 | 14.50 | 13.57 | 1,900 |
Oct 11, 2023 | 13.88 | 14.57 | 13.88 | 14.55 | 13.62 | 2,100 |
Oct 10, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 12.78 | 100 |
Oct 6, 2023 | 13.37 | 13.37 | 13.37 | 13.37 | 12.51 | - |
Oct 5, 2023 | 13.37 | 13.37 | 13.37 | 13.37 | 12.51 | - |
Oct 4, 2023 | 13.37 | 13.37 | 13.37 | 13.37 | 12.51 | - |
Oct 3, 2023 | 13.38 | 13.38 | 13.37 | 13.37 | 12.51 | 600 |
Oct 2, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 12.64 | - |
Sep 29, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 12.64 | 500 |
Sep 28, 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 12.40 | - |
Sep 27, 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 12.40 | 1,200 |
Sep 26, 2023 | 13.33 | 13.50 | 13.25 | 13.50 | 12.64 | 2,200 |
Sep 25, 2023 | 13.50 | 13.50 | 13.32 | 13.32 | 12.47 | 700 |
Sep 22, 2023 | 13.60 | 13.80 | 13.60 | 13.80 | 12.92 | 800 |
Sep 21, 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 12.96 | 600 |
Sep 20, 2023 | 13.57 | 13.57 | 13.55 | 13.55 | 12.68 | 300 |
Sep 19, 2023 | 14.00 | 14.00 | 13.78 | 13.78 | 12.90 | 600 |
Sep 18, 2023 | 14.07 | 14.07 | 14.00 | 14.00 | 13.10 | 300 |
Sep 15, 2023 | 14.19 | 14.30 | 14.19 | 14.30 | 13.38 | 700 |
Sep 14, 2023 | 14.07 | 14.07 | 14.07 | 14.07 | 13.17 | - |
Sep 13, 2023 | 14.25 | 14.25 | 14.06 | 14.07 | 13.17 | 1,200 |
Sep 12, 2023 | 14.38 | 14.40 | 14.38 | 14.40 | 13.48 | 200 |
Sep 11, 2023 | 14.41 | 14.41 | 14.27 | 14.27 | 13.36 | 1,000 |
Sep 8, 2023 | 14.52 | 14.53 | 14.51 | 14.51 | 13.58 | 600 |
Sep 7, 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 13.58 | - |
Sep 6, 2023 | 14.78 | 14.78 | 14.50 | 14.51 | 13.58 | 400 |
Sep 5, 2023 | 14.77 | 14.77 | 14.36 | 14.41 | 13.49 | 2,400 |
Sep 1, 2023 | 14.61 | 15.00 | 14.61 | 14.85 | 13.90 | 1,000 |
Aug 31, 2023 | 14.86 | 15.15 | 14.74 | 15.15 | 14.18 | 11,200 |
Aug 30, 2023 | 15.00 | 15.00 | 14.99 | 15.00 | 14.04 | 3,600 |
Aug 29, 2023 | 15.24 | 15.25 | 15.00 | 15.25 | 14.27 | 1,100 |
Aug 28, 2023 | 14.99 | 15.00 | 14.99 | 15.00 | 14.04 | 600 |
Aug 25, 2023 | 14.04 | 15.11 | 14.04 | 15.00 | 14.04 | 26,900 |
Aug 24, 2023 | 14.51 | 14.90 | 14.50 | 14.50 | 13.57 | 5,500 |
Aug 23, 2023 | 14.25 | 14.50 | 14.25 | 14.50 | 13.57 | 2,300 |
Aug 22, 2023 | 14.12 | 14.14 | 14.12 | 14.14 | 13.24 | 600 |
Aug 21, 2023 | 13.26 | 14.13 | 13.26 | 14.13 | 13.23 | 3,100 |
Aug 18, 2023 | 14.06 | 14.06 | 13.85 | 13.85 | 12.96 | 1,200 |
Aug 17, 2023 | 13.73 | 14.00 | 13.72 | 14.00 | 13.10 | 500 |
Aug 16, 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.06 | 100 |
Aug 15, 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.06 | 100 |
Aug 14, 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.06 | 100 |
Aug 11, 2023 | 13.96 | 14.25 | 13.96 | 14.25 | 13.34 | 900 |
Aug 10, 2023 | 13.96 | 13.97 | 13.96 | 13.97 | 13.08 | 400 |
Aug 9, 2023 | 13.91 | 13.91 | 13.90 | 13.90 | 13.01 | 400 |
Aug 8, 2023 | 13.26 | 14.00 | 13.26 | 13.97 | 13.08 | 3,200 |
Aug 4, 2023 | 14.53 | 14.53 | 14.27 | 14.27 | 13.36 | 300 |
Aug 3, 2023 | 14.10 | 14.25 | 14.09 | 14.25 | 13.34 | 2,100 |
Aug 2, 2023 | 14.07 | 14.07 | 14.01 | 14.01 | 13.11 | 300 |
Aug 1, 2023 | 13.55 | 14.05 | 13.55 | 13.99 | 13.09 | 4,500 |
Jul 31, 2023 | 14.74 | 14.74 | 13.06 | 13.99 | 13.09 | 9,300 |
Jul 28, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 13.57 | 400 |
Jul 27, 2023 | 14.38 | 14.65 | 14.38 | 14.65 | 13.71 | 1,600 |
Jul 26, 2023 | 14.40 | 14.68 | 14.40 | 14.68 | 13.74 | 2,500 |
Jul 25, 2023 | 14.28 | 14.28 | 14.26 | 14.26 | 13.35 | 300 |
Jul 24, 2023 | 14.34 | 14.43 | 14.28 | 14.28 | 13.37 | 1,200 |
Jul 21, 2023 | 14.25 | 14.25 | 14.21 | 14.21 | 13.30 | 2,500 |
Jul 20, 2023 | 14.20 | 14.50 | 14.20 | 14.50 | 13.57 | 1,300 |
Jul 19, 2023 | 13.89 | 14.20 | 13.88 | 14.20 | 13.29 | 1,600 |
Jul 18, 2023 | 13.80 | 14.14 | 13.77 | 13.77 | 12.89 | 3,200 |
Jul 17, 2023 | 13.80 | 13.85 | 13.67 | 13.80 | 12.92 | 3,000 |
Jul 14, 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 12.96 | 300 |
Jul 13, 2023 | 14.00 | 14.00 | 13.70 | 13.88 | 12.99 | 3,800 |
Jul 12, 2023 | 13.56 | 13.99 | 13.56 | 13.99 | 13.09 | 6,800 |
Jul 11, 2023 | 14.18 | 14.18 | 13.00 | 13.47 | 12.61 | 4,900 |
Jul 10, 2023 | 12.56 | 13.13 | 12.56 | 13.13 | 12.29 | 4,100 |
Jul 7, 2023 | 14.72 | 14.72 | 12.65 | 13.48 | 12.62 | 3,600 |
Jul 6, 2023 | 12.11 | 12.39 | 12.11 | 12.26 | 11.48 | 1,900 |
Jul 5, 2023 | 12.69 | 12.69 | 12.40 | 12.68 | 11.87 | 1,700 |
Jul 4, 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 11.48 | - |
Jun 30, 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 11.48 | 900 |
Jun 29, 2023 | 12.18 | 12.20 | 12.15 | 12.18 | 11.40 | 5,500 |
Jun 28, 2023 | 12.23 | 12.32 | 12.18 | 12.26 | 11.48 | 1,200 |
Jun 27, 2023 | 12.34 | 12.34 | 12.20 | 12.20 | 11.42 | 1,700 |
Jun 26, 2023 | 12.50 | 12.50 | 12.16 | 12.29 | 11.50 | 4,600 |
Jun 23, 2023 | 12.10 | 12.10 | 11.95 | 12.04 | 11.27 | 1,900 |
Jun 22, 2023 | 12.08 | 12.10 | 12.06 | 12.10 | 11.33 | 2,700 |
Jun 21, 2023 | 12.26 | 12.26 | 12.08 | 12.08 | 11.31 | 6,700 |
Jun 20, 2023 | 12.34 | 12.34 | 12.24 | 12.24 | 11.46 | 1,800 |
Jun 19, 2023 | 12.20 | 12.30 | 12.19 | 12.30 | 11.51 | 3,100 |
Jun 16, 2023 | 12.09 | 12.16 | 12.09 | 12.16 | 11.38 | 1,000 |
Jun 15, 2023 | 12.22 | 12.39 | 12.22 | 12.27 | 11.48 | 1,100 |
Jun 14, 2023 | 12.19 | 12.22 | 12.18 | 12.22 | 11.44 | 1,100 |
Jun 13, 2023 | 12.36 | 12.36 | 12.11 | 12.11 | 11.33 | 2,100 |
Jun 12, 2023 | 12.48 | 12.48 | 12.45 | 12.45 | 11.65 | 2,400 |
Jun 9, 2023 | 12.40 | 12.40 | 12.35 | 12.35 | 11.56 | 2,000 |
Jun 8, 2023 | 12.41 | 12.42 | 12.41 | 12.42 | 11.63 | 200 |
Jun 7, 2023 | 12.49 | 12.50 | 12.40 | 12.40 | 11.61 | 1,900 |
Jun 6, 2023 | 12.77 | 12.77 | 12.40 | 12.40 | 11.61 | 12,000 |
Jun 5, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 11.84 | - |
Jun 2, 2023 | 12.60 | 12.65 | 12.60 | 12.65 | 11.84 | 2,500 |
Jun 1, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 11.70 | - |
May 31, 2023 | 12.46 | 12.65 | 12.45 | 12.50 | 11.70 | 6,700 |
May 30, 2023 | 12.90 | 12.90 | 12.47 | 12.60 | 11.79 | 7,400 |
May 29, 2023 | 12.46 | 12.46 | 12.46 | 12.46 | 11.66 | - |
May 26, 2023 | 12.50 | 12.50 | 12.46 | 12.46 | 11.66 | 2,700 |
May 25, 2023 | 12.45 | 12.47 | 12.45 | 12.47 | 11.67 | 3,500 |
May 24, 2023 | 12.39 | 12.39 | 12.39 | 12.39 | 11.60 | 800 |
May 23, 2023 | 12.21 | 12.45 | 12.21 | 12.40 | 11.61 | 2,700 |
May 19, 2023 | 12.25 | 12.25 | 12.17 | 12.20 | 11.42 | 3,600 |
May 18, 2023 | 12.12 | 12.12 | 12.12 | 12.12 | 11.34 | 300 |
May 17, 2023 | 11.85 | 12.03 | 11.85 | 12.03 | 11.26 | 1,800 |
May 16, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.23 | 1,300 |
May 15, 2023 | 12.05 | 12.24 | 11.85 | 12.24 | 11.46 | 3,000 |
May 12, 2023 | 11.84 | 12.06 | 11.84 | 12.05 | 11.28 | 9,100 |
May 11, 2023 | 11.80 | 11.85 | 11.80 | 11.85 | 11.09 | 1,400 |
May 10, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 11.31 | 200 |
May 9, 2023 | 12.00 | 12.00 | 11.80 | 11.80 | 11.04 | 4,200 |
May 8, 2023 | 11.90 | 12.09 | 11.90 | 12.09 | 11.32 | 14,800 |
May 5, 2023 | 11.75 | 11.80 | 11.70 | 11.80 | 11.04 | 500 |
May 4, 2023 | 11.60 | 11.70 | 11.60 | 11.65 | 10.90 | 1,300 |
May 3, 2023 | 11.51 | 11.54 | 11.51 | 11.54 | 10.80 | 900 |
May 2, 2023 | 11.60 | 11.80 | 11.46 | 11.47 | 10.74 | 14,200 |
May 1, 2023 | 11.50 | 11.63 | 11.50 | 11.63 | 10.89 | 2,900 |
Apr 28, 2023 | 11.77 | 11.77 | 11.55 | 11.76 | 11.01 | 2,800 |
Apr 27, 2023 | 11.85 | 11.85 | 11.77 | 11.80 | 11.04 | 1,800 |
Apr 26, 2023 | 12.31 | 12.31 | 11.90 | 11.90 | 11.14 | 7,100 |
Related Tickers
ADN.TO Acadian Timber Corp.
17.17
+0.06%
CFF.TO Conifex Timber Inc.
0.6700
0.00%
WEF.TO Western Forest Products Inc.
0.5500
0.00%
SJ.TO Stella-Jones Inc.
81.78
+1.81%
UFPI UFP Industries, Inc.
113.64
+0.97%
IFP.TO Interfor Corporation
17.91
+0.28%
WFG.TO West Fraser Timber Co. Ltd.
107.50
-0.35%
WFG West Fraser Timber Co. Ltd.
78.67
-0.28%
CFP.TO Canfor Corporation
14.23
+0.14%
SSD Simpson Manufacturing Co., Inc.
173.61
+1.63%