Toronto - Delayed Quote CAD

Goodfood Market Corp. (FOOD.TO)

Compare
0.2850 +0.0050 (+1.79%)
At close: June 25 at 3:59 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jun 25, 2024 0.2750 0.2900 0.2750 0.2850 0.2850 14,100
Jun 24, 2024 0.2800 0.2800 0.2750 0.2800 0.2800 24,500
Jun 21, 2024 0.2750 0.2850 0.2750 0.2850 0.2850 19,000
Jun 20, 2024 0.2800 0.2850 0.2800 0.2800 0.2800 21,100
Jun 19, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 3,900
Jun 18, 2024 0.2800 0.2850 0.2800 0.2850 0.2850 9,200
Jun 17, 2024 0.2800 0.2950 0.2800 0.2850 0.2850 23,300
Jun 14, 2024 0.2800 0.2950 0.2800 0.2850 0.2850 11,700
Jun 13, 2024 0.2950 0.2950 0.2850 0.2850 0.2850 19,500
Jun 12, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 4,300
Jun 11, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 3,000
Jun 10, 2024 0.2900 0.2950 0.2850 0.2950 0.2950 18,000
Jun 7, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 5,500
Jun 6, 2024 0.2900 0.2950 0.2900 0.2950 0.2950 37,700
Jun 5, 2024 0.3000 0.3000 0.2950 0.2950 0.2950 14,100
Jun 4, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 10,400
Jun 3, 2024 0.3000 0.3100 0.3000 0.3000 0.3000 46,100
May 31, 2024 0.2950 0.3000 0.2950 0.3000 0.3000 3,200
May 30, 2024 0.2950 0.3100 0.2900 0.2900 0.2900 137,300
May 29, 2024 0.3050 0.3050 0.3000 0.3000 0.3000 67,100
May 28, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 20,000
May 27, 2024 0.3050 0.3150 0.3050 0.3100 0.3100 12,800
May 24, 2024 0.3050 0.3200 0.3050 0.3200 0.3200 9,500
May 23, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 64,600
May 22, 2024 0.3050 0.3100 0.3050 0.3100 0.3100 11,100
May 21, 2024 0.3100 0.3150 0.3000 0.3150 0.3150 14,900
May 17, 2024 0.3000 0.3100 0.3000 0.3100 0.3100 24,900
May 16, 2024 0.3200 0.3200 0.3000 0.3000 0.3000 64,900
May 15, 2024 0.3300 0.3300 0.3200 0.3250 0.3250 5,500
May 14, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 10,700
May 13, 2024 0.3300 0.3450 0.3250 0.3350 0.3350 117,900
May 10, 2024 0.2950 0.3300 0.2950 0.3300 0.3300 92,300
May 9, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 17,700
May 8, 2024 0.3050 0.3050 0.3000 0.3000 0.3000 20,400
May 7, 2024 0.3000 0.3050 0.3000 0.3050 0.3050 1,800
May 6, 2024 0.3000 0.3050 0.3000 0.3050 0.3050 12,700
May 3, 2024 0.3050 0.3100 0.3050 0.3050 0.3050 32,100
May 2, 2024 0.3050 0.3150 0.3050 0.3100 0.3100 24,200
May 1, 2024 0.3150 0.3200 0.3050 0.3150 0.3150 83,700
Apr 30, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 7,400
Apr 29, 2024 0.3200 0.3300 0.3200 0.3250 0.3250 42,200
Apr 26, 2024 0.3150 0.3250 0.3150 0.3200 0.3200 11,500
Apr 25, 2024 0.3100 0.3150 0.3100 0.3150 0.3150 3,700
Apr 24, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 26,200
Apr 23, 2024 0.3100 0.3200 0.3100 0.3200 0.3200 61,700
Apr 22, 2024 0.3100 0.3250 0.3000 0.3100 0.3100 36,700
Apr 19, 2024 0.3050 0.3100 0.3050 0.3100 0.3100 23,800
Apr 18, 2024 0.3200 0.3200 0.3150 0.3200 0.3200 3,200
Apr 17, 2024 0.3350 0.3400 0.3000 0.3350 0.3350 127,400
Apr 16, 2024 0.3250 0.3500 0.3250 0.3350 0.3350 233,900
Apr 15, 2024 0.2950 0.3200 0.2950 0.3200 0.3200 36,900
Apr 12, 2024 0.3100 0.3400 0.3100 0.3100 0.3100 286,200
Apr 11, 2024 0.2950 0.3100 0.2950 0.3050 0.3050 50,600
Apr 10, 2024 0.2850 0.3100 0.2850 0.3000 0.3000 44,400
Apr 9, 2024 0.2850 0.2950 0.2850 0.2900 0.2900 18,400
Apr 8, 2024 0.2650 0.3300 0.2650 0.2850 0.2850 189,300
Apr 5, 2024 0.2800 0.2850 0.2750 0.2800 0.2800 21,800
Apr 4, 2024 0.2700 0.2800 0.2600 0.2800 0.2800 64,200
Apr 3, 2024 0.2550 0.2650 0.2550 0.2600 0.2600 5,800
Apr 2, 2024 0.2600 0.2700 0.2600 0.2700 0.2700 41,300
Apr 1, 2024 0.2550 0.2700 0.2550 0.2700 0.2700 60,700
Mar 28, 2024 0.2600 0.2600 0.2550 0.2550 0.2550 9,000
Mar 27, 2024 0.2550 0.2550 0.2500 0.2500 0.2500 7,100
Mar 26, 2024 0.2550 0.2550 0.2500 0.2550 0.2550 8,200
Mar 25, 2024 0.2500 0.2650 0.2500 0.2600 0.2600 31,200
Mar 22, 2024 0.2550 0.2650 0.2550 0.2650 0.2650 16,600
Mar 21, 2024 0.2550 0.2600 0.2550 0.2600 0.2600 8,000
Mar 20, 2024 0.2600 0.2630 0.2550 0.2550 0.2550 47,300
Mar 19, 2024 0.2550 0.2700 0.2550 0.2600 0.2600 58,900
Mar 18, 2024 0.2550 0.2650 0.2550 0.2600 0.2600 43,900
Mar 15, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 6,200
Mar 14, 2024 0.2500 0.2500 0.2450 0.2500 0.2500 9,900
Mar 13, 2024 0.2550 0.2550 0.2500 0.2500 0.2500 15,900
Mar 12, 2024 0.2450 0.2500 0.2450 0.2500 0.2500 56,700
Mar 11, 2024 0.2450 0.2500 0.2450 0.2500 0.2500 24,300
Mar 8, 2024 0.2400 0.2550 0.2350 0.2550 0.2550 100,600
Mar 7, 2024 0.2500 0.2550 0.2500 0.2550 0.2550 25,700
Mar 6, 2024 0.2550 0.2550 0.2500 0.2500 0.2500 9,800
Mar 5, 2024 0.2500 0.2550 0.2400 0.2550 0.2550 10,800
Mar 4, 2024 0.2550 0.2700 0.2450 0.2450 0.2450 125,400
Mar 1, 2024 0.2500 0.2500 0.2450 0.2500 0.2500 20,900
Feb 29, 2024 0.2500 0.2600 0.2500 0.2600 0.2600 8,300
Feb 28, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 22,500
Feb 27, 2024 0.2550 0.2700 0.2550 0.2600 0.2600 88,700
Feb 26, 2024 0.2500 0.2600 0.2500 0.2500 0.2500 53,700
Feb 23, 2024 0.2600 0.2600 0.2550 0.2550 0.2550 17,700
Feb 22, 2024 0.2650 0.2650 0.2550 0.2550 0.2550 19,800
Feb 21, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 11,600
Feb 20, 2024 0.2600 0.2700 0.2600 0.2650 0.2650 9,200
Feb 16, 2024 0.2600 0.2700 0.2600 0.2700 0.2700 99,600
Feb 15, 2024 0.2500 0.2700 0.2400 0.2650 0.2650 29,600
Feb 14, 2024 0.2400 0.2450 0.2400 0.2400 0.2400 5,900
Feb 13, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 31,200
Feb 12, 2024 0.2650 0.2650 0.2500 0.2500 0.2500 43,400
Feb 9, 2024 0.2500 0.2600 0.2500 0.2500 0.2500 7,100
Feb 8, 2024 0.2500 0.2550 0.2500 0.2500 0.2500 17,600
Feb 7, 2024 0.2650 0.2650 0.2500 0.2500 0.2500 26,800
Feb 6, 2024 0.2600 0.2650 0.2500 0.2550 0.2550 131,200
Feb 5, 2024 0.2750 0.2750 0.2600 0.2650 0.2650 23,500
Feb 2, 2024 0.2600 0.2650 0.2600 0.2650 0.2650 13,700
Feb 1, 2024 0.2700 0.2750 0.2600 0.2650 0.2650 47,500
Jan 31, 2024 0.2750 0.2800 0.2750 0.2750 0.2750 11,800
Jan 30, 2024 0.2900 0.2900 0.2750 0.2750 0.2750 16,700
Jan 29, 2024 0.2850 0.2900 0.2800 0.2900 0.2900 187,600
Jan 26, 2024 0.2850 0.2950 0.2850 0.2900 0.2900 24,900
Jan 25, 2024 0.2900 0.2950 0.2800 0.2900 0.2900 19,200
Jan 24, 2024 0.2900 0.2950 0.2900 0.2950 0.2950 12,400
Jan 23, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 26,800
Jan 22, 2024 0.3200 0.3200 0.3000 0.3000 0.3000 30,700
Jan 19, 2024 0.3200 0.3200 0.3050 0.3150 0.3150 45,300
Jan 18, 2024 0.3150 0.3150 0.3050 0.3050 0.3050 32,500
Jan 17, 2024 0.3200 0.3200 0.3100 0.3150 0.3150 71,500
Jan 16, 2024 0.3000 0.3200 0.2850 0.3200 0.3200 168,800
Jan 15, 2024 0.2900 0.2950 0.2900 0.2900 0.2900 25,400
Jan 12, 2024 0.2900 0.2900 0.2850 0.2850 0.2850 18,100
Jan 11, 2024 0.2750 0.2900 0.2750 0.2750 0.2750 36,000
Jan 10, 2024 0.2900 0.2950 0.2700 0.2700 0.2700 32,000
Jan 9, 2024 0.2900 0.2900 0.2650 0.2900 0.2900 41,000
Jan 8, 2024 0.2750 0.2750 0.2600 0.2600 0.2600 34,200
Jan 5, 2024 0.2900 0.2900 0.2750 0.2800 0.2800 20,000
Jan 4, 2024 0.3000 0.3000 0.2750 0.2850 0.2850 30,600
Jan 3, 2024 0.2900 0.3000 0.2900 0.2950 0.2950 24,900
Jan 2, 2024 0.2650 0.2900 0.2600 0.2850 0.2850 216,200
Dec 29, 2023 0.2200 0.2600 0.2200 0.2450 0.2450 227,500
Dec 28, 2023 0.2050 0.2250 0.2050 0.2150 0.2150 130,700
Dec 27, 2023 0.2100 0.2150 0.2050 0.2100 0.2100 149,500
Dec 22, 2023 0.2300 0.2300 0.2200 0.2250 0.2250 125,400
Dec 21, 2023 0.2400 0.2400 0.2300 0.2300 0.2300 40,000
Dec 20, 2023 0.2400 0.2450 0.2300 0.2400 0.2400 43,800
Dec 19, 2023 0.2400 0.2450 0.2350 0.2400 0.2400 60,900
Dec 18, 2023 0.2550 0.2550 0.2300 0.2400 0.2400 134,300
Dec 15, 2023 0.2600 0.2700 0.2600 0.2600 0.2600 91,600
Dec 14, 2023 0.2700 0.2700 0.2600 0.2650 0.2650 242,000
Dec 13, 2023 0.2700 0.2750 0.2650 0.2700 0.2700 100,500
Dec 12, 2023 0.2800 0.2800 0.2700 0.2700 0.2700 28,500
Dec 11, 2023 0.2700 0.2950 0.2700 0.2800 0.2800 81,600
Dec 8, 2023 0.3050 0.3050 0.2900 0.2900 0.2900 570,500
Dec 7, 2023 0.3100 0.3100 0.3050 0.3050 0.3050 17,700
Dec 6, 2023 0.3100 0.3100 0.3000 0.3100 0.3100 31,400
Dec 5, 2023 0.3300 0.3300 0.3100 0.3100 0.3100 188,600
Dec 4, 2023 0.3200 0.3400 0.3200 0.3250 0.3250 38,400
Dec 1, 2023 0.3350 0.3400 0.3300 0.3300 0.3300 39,300
Nov 30, 2023 0.3100 0.3300 0.3100 0.3300 0.3300 33,400
Nov 29, 2023 0.3050 0.3250 0.3050 0.3050 0.3050 86,000
Nov 28, 2023 0.3450 0.3450 0.3300 0.3300 0.3300 279,600
Nov 27, 2023 0.3600 0.3600 0.3350 0.3450 0.3450 101,800
Nov 24, 2023 0.3550 0.3650 0.3550 0.3600 0.3600 25,100
Nov 23, 2023 0.3600 0.3600 0.3550 0.3550 0.3550 41,000
Nov 22, 2023 0.3950 0.4000 0.3400 0.3650 0.3650 268,700
Nov 21, 2023 0.3900 0.4350 0.3900 0.4150 0.4150 96,500
Nov 20, 2023 0.3900 0.3950 0.3800 0.3950 0.3950 29,700
Nov 17, 2023 0.3950 0.4000 0.3900 0.3900 0.3900 23,900
Nov 16, 2023 0.3950 0.4000 0.3850 0.3900 0.3900 9,600
Nov 15, 2023 0.3850 0.3950 0.3850 0.3950 0.3950 23,200
Nov 14, 2023 0.3900 0.4000 0.3850 0.3900 0.3900 25,700
Nov 13, 2023 0.3800 0.3950 0.3800 0.3850 0.3850 10,400
Nov 10, 2023 0.3900 0.3950 0.3800 0.3800 0.3800 21,800
Nov 9, 2023 0.3850 0.3950 0.3750 0.3850 0.3850 19,000
Nov 8, 2023 0.3750 0.4000 0.3750 0.4000 0.4000 37,000
Nov 7, 2023 0.3800 0.3950 0.3800 0.3900 0.3900 17,500
Nov 6, 2023 0.3700 0.3750 0.3700 0.3750 0.3750 55,200
Nov 3, 2023 0.3650 0.3850 0.3650 0.3800 0.3800 22,800
Nov 2, 2023 0.3750 0.3800 0.3650 0.3700 0.3700 12,200
Nov 1, 2023 0.3700 0.3700 0.3600 0.3600 0.3600 30,200
Oct 31, 2023 0.3750 0.3800 0.3700 0.3700 0.3700 28,400
Oct 30, 2023 0.3750 0.3800 0.3700 0.3700 0.3700 20,800
Oct 27, 2023 0.3800 0.3800 0.3700 0.3750 0.3750 15,700
Oct 26, 2023 0.3750 0.3850 0.3700 0.3850 0.3850 19,000
Oct 25, 2023 0.3900 0.3900 0.3850 0.3850 0.3850 8,500
Oct 24, 2023 0.3700 0.3850 0.3700 0.3850 0.3850 25,300
Oct 23, 2023 0.3850 0.3850 0.3750 0.3800 0.3800 6,900
Oct 20, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 3,100
Oct 19, 2023 0.4050 0.4050 0.3850 0.3850 0.3850 12,800
Oct 18, 2023 0.3850 0.4100 0.3800 0.3800 0.3800 40,900
Oct 17, 2023 0.3700 0.3950 0.3700 0.3950 0.3950 29,400
Oct 16, 2023 0.3700 0.3900 0.3700 0.3850 0.3850 10,200
Oct 13, 2023 0.3900 0.3900 0.3800 0.3800 0.3800 10,600
Oct 12, 2023 0.3800 0.3800 0.3700 0.3800 0.3800 10,400
Oct 11, 2023 0.3800 0.3800 0.3750 0.3750 0.3750 14,000
Oct 10, 2023 0.3700 0.3800 0.3700 0.3700 0.3700 31,600
Oct 6, 2023 0.3650 0.3700 0.3500 0.3700 0.3700 23,600
Oct 5, 2023 0.3900 0.3900 0.3600 0.3900 0.3900 29,900
Oct 4, 2023 0.3700 0.3800 0.3600 0.3700 0.3700 55,300
Oct 3, 2023 0.3900 0.3950 0.3600 0.3700 0.3700 50,100
Oct 2, 2023 0.3800 0.3950 0.3800 0.3900 0.3900 19,600
Sep 29, 2023 0.3800 0.4100 0.3800 0.3900 0.3900 48,700
Sep 28, 2023 0.3850 0.3950 0.3850 0.3850 0.3850 9,300
Sep 27, 2023 0.3950 0.4000 0.3800 0.3850 0.3850 19,900
Sep 26, 2023 0.4100 0.4100 0.3850 0.3900 0.3900 14,400
Sep 25, 2023 0.4000 0.4100 0.3900 0.4000 0.4000 16,600
Sep 22, 2023 0.4000 0.4200 0.4000 0.4100 0.4100 5,100
Sep 21, 2023 0.4200 0.4200 0.3850 0.4050 0.4050 39,600
Sep 20, 2023 0.4100 0.4200 0.4100 0.4200 0.4200 5,600
Sep 19, 2023 0.4250 0.4350 0.4150 0.4150 0.4150 67,300
Sep 18, 2023 0.4200 0.4300 0.4200 0.4200 0.4200 35,300
Sep 15, 2023 0.4100 0.4200 0.4050 0.4200 0.4200 20,400
Sep 14, 2023 0.3950 0.4250 0.3950 0.4100 0.4100 19,600
Sep 13, 2023 0.4200 0.4250 0.3850 0.4050 0.4050 24,700
Sep 12, 2023 0.3950 0.4850 0.3950 0.4100 0.4100 101,100
Sep 11, 2023 0.4200 0.4200 0.3850 0.3900 0.3900 60,600
Sep 8, 2023 0.4050 0.4100 0.3800 0.3900 0.3900 33,200
Sep 7, 2023 0.4000 0.4050 0.4000 0.4050 0.4050 13,700
Sep 6, 2023 0.4150 0.4150 0.4000 0.4000 0.4000 6,600
Sep 5, 2023 0.4250 0.4250 0.4000 0.4100 0.4100 26,300
Sep 1, 2023 0.4200 0.4200 0.4100 0.4100 0.4100 37,500
Aug 31, 2023 0.4150 0.4350 0.4150 0.4200 0.4200 31,800
Aug 30, 2023 0.4000 0.4200 0.4000 0.4100 0.4100 39,100
Aug 29, 2023 0.4000 0.4100 0.4000 0.4000 0.4000 25,700
Aug 28, 2023 0.4200 0.4200 0.4050 0.4050 0.4050 10,800
Aug 25, 2023 0.4050 0.4100 0.4000 0.4000 0.4000 32,500
Aug 24, 2023 0.4150 0.4200 0.4050 0.4050 0.4050 31,000
Aug 23, 2023 0.4300 0.4300 0.4150 0.4200 0.4200 14,400
Aug 22, 2023 0.4400 0.4400 0.4300 0.4300 0.4300 12,200
Aug 21, 2023 0.4400 0.4600 0.4350 0.4400 0.4400 18,400
Aug 18, 2023 0.4400 0.4450 0.4400 0.4400 0.4400 13,100
Aug 17, 2023 0.4450 0.4600 0.4400 0.4400 0.4400 16,600
Aug 16, 2023 0.4500 0.4700 0.4400 0.4500 0.4500 34,300
Aug 15, 2023 0.4400 0.4600 0.4400 0.4600 0.4600 5,000
Aug 14, 2023 0.4650 0.4650 0.4400 0.4500 0.4500 36,700
Aug 11, 2023 0.4550 0.4600 0.4500 0.4500 0.4500 61,100
Aug 10, 2023 0.4600 0.4650 0.4550 0.4550 0.4550 22,800
Aug 9, 2023 0.4600 0.4800 0.4600 0.4800 0.4800 13,300
Aug 8, 2023 0.4700 0.4800 0.4550 0.4600 0.4600 29,900
Aug 4, 2023 0.4850 0.4850 0.4700 0.4700 0.4700 30,700
Aug 3, 2023 0.4750 0.4900 0.4750 0.4750 0.4750 40,300
Aug 2, 2023 0.4900 0.4900 0.4800 0.4800 0.4800 43,700
Aug 1, 2023 0.4950 0.5000 0.4900 0.4900 0.4900 8,200
Jul 31, 2023 0.4850 0.5000 0.4850 0.4950 0.4950 34,800
Jul 28, 2023 0.4950 0.5100 0.4900 0.4900 0.4900 180,500
Jul 27, 2023 0.4950 0.5000 0.4950 0.4950 0.4950 34,600
Jul 26, 2023 0.5000 0.5000 0.4950 0.5000 0.5000 145,200
Jul 25, 2023 0.5000 0.5000 0.4900 0.4900 0.4900 56,800
Jul 24, 2023 0.4900 0.5000 0.4900 0.4900 0.4900 42,400
Jul 21, 2023 0.4900 0.5200 0.4900 0.4900 0.4900 110,800
Jul 20, 2023 0.4950 0.4950 0.4850 0.4900 0.4900 250,600
Jul 19, 2023 0.5200 0.5200 0.4950 0.4950 0.4950 63,800
Jul 18, 2023 0.4850 0.5600 0.4800 0.5100 0.5100 523,000
Jul 17, 2023 0.4600 0.4650 0.4550 0.4550 0.4550 33,900
Jul 14, 2023 0.4550 0.4800 0.4550 0.4600 0.4600 170,200
Jul 13, 2023 0.4500 0.4650 0.4500 0.4650 0.4650 218,300
Jul 12, 2023 0.4550 0.4700 0.4500 0.4650 0.4650 19,800
Jul 11, 2023 0.4500 0.4650 0.4500 0.4600 0.4600 32,600
Jul 10, 2023 0.4500 0.4750 0.4500 0.4650 0.4650 48,800
Jul 7, 2023 0.4800 0.4800 0.4500 0.4500 0.4500 25,200
Jul 6, 2023 0.4850 0.4850 0.4550 0.4650 0.4650 48,400
Jul 5, 2023 0.4600 0.4900 0.4550 0.4600 0.4600 33,800
Jul 4, 2023 0.4500 0.4650 0.4450 0.4450 0.4450 39,400
Jun 30, 2023 0.4150 0.4700 0.4150 0.4700 0.4700 129,500
Jun 29, 2023 0.4700 0.4900 0.4000 0.4200 0.4200 204,800
Jun 28, 2023 0.4600 0.4950 0.4500 0.4700 0.4700 57,600
Jun 27, 2023 0.4600 0.4850 0.4500 0.4700 0.4700 31,700
Jun 26, 2023 0.4900 0.4900 0.4600 0.4800 0.4800 42,100

Related Tickers

PLC.TO Park Lawn Corporation
25.98
-0.04%
 
IVP Inspire Veterinary Partners, Inc.
1.5200
+16.48%
 
TRNR Interactive Strength Inc.
2.5900
-7.50%
 
RGS Regis Corporation
20.52
+304.73%
 
MED Medifast, Inc.
19.49
-0.56%
 
WW WW International, Inc.
1.2300
-7.52%