UK markets closed

Goodfood Market Corp. (FOOD.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.2850-0.0050 (-1.72%)
At close: 03:59PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.28000.29500.28000.28500.28508,300
27 Jun 20240.28500.30000.28500.29000.290029,300
26 Jun 20240.27500.28500.27500.28000.28004,200
25 Jun 20240.27500.29000.27500.28500.285014,100
24 Jun 20240.28000.28000.27500.28000.280024,500
21 Jun 20240.27500.28500.27500.28500.285019,000
20 Jun 20240.28000.28500.28000.28000.280021,100
19 Jun 20240.28000.28000.28000.28000.28003,900
18 Jun 20240.28000.28500.28000.28500.28509,200
17 Jun 20240.28000.29500.28000.28500.285023,300
14 Jun 20240.28000.29500.28000.28500.285011,700
13 Jun 20240.29500.29500.28500.28500.285019,500
12 Jun 20240.30000.30000.29000.29000.29004,300
11 Jun 20240.28500.28500.28500.28500.28503,000
10 Jun 20240.29000.29500.28500.29500.295018,000
07 Jun 20240.30000.30000.29000.29000.29005,500
06 Jun 20240.29000.29500.29000.29500.295037,700
05 Jun 20240.30000.30000.29500.29500.295014,100
04 Jun 20240.30000.30000.30000.30000.300010,400
03 Jun 20240.30000.31000.30000.30000.300046,100
31 May 20240.29500.30000.29500.30000.30003,200
30 May 20240.29500.31000.29000.29000.2900137,300
29 May 20240.30500.30500.30000.30000.300067,100
28 May 20240.30500.30500.30500.30500.305020,000
27 May 20240.30500.31500.30500.31000.310012,800
24 May 20240.30500.32000.30500.32000.32009,500
23 May 20240.31000.31000.31000.31000.310064,600
22 May 20240.30500.31000.30500.31000.310011,100
21 May 20240.31000.31500.30000.31500.315014,900
17 May 20240.30000.31000.30000.31000.310024,900
16 May 20240.32000.32000.30000.30000.300064,900
15 May 20240.33000.33000.32000.32500.32505,500
14 May 20240.32000.32000.32000.32000.320010,700
13 May 20240.33000.34500.32500.33500.3350117,900
10 May 20240.29500.33000.29500.33000.330092,300
09 May 20240.31000.31000.30000.30000.300017,700
08 May 20240.30500.30500.30000.30000.300020,400
07 May 20240.30000.30500.30000.30500.30501,800
06 May 20240.30000.30500.30000.30500.305012,700
03 May 20240.30500.31000.30500.30500.305032,100
02 May 20240.30500.31500.30500.31000.310024,200
01 May 20240.31500.32000.30500.31500.315083,700
30 Apr 20240.33000.33000.32000.32000.32007,400
29 Apr 20240.32000.33000.32000.32500.325042,200
26 Apr 20240.31500.32500.31500.32000.320011,500
25 Apr 20240.31000.31500.31000.31500.31503,700
24 Apr 20240.32000.32500.32000.32500.325026,200
23 Apr 20240.31000.32000.31000.32000.320061,700
22 Apr 20240.31000.32500.30000.31000.310036,700
19 Apr 20240.30500.31000.30500.31000.310023,800
18 Apr 20240.32000.32000.31500.32000.32003,200
17 Apr 20240.33500.34000.30000.33500.3350127,400
16 Apr 20240.32500.35000.32500.33500.3350233,900
15 Apr 20240.29500.32000.29500.32000.320036,900
12 Apr 20240.31000.34000.31000.31000.3100286,200
11 Apr 20240.29500.31000.29500.30500.305050,600
10 Apr 20240.28500.31000.28500.30000.300044,400
09 Apr 20240.28500.29500.28500.29000.290018,400
08 Apr 20240.26500.33000.26500.28500.2850189,300
05 Apr 20240.28000.28500.27500.28000.280021,800
04 Apr 20240.27000.28000.26000.28000.280064,200
03 Apr 20240.25500.26500.25500.26000.26005,800
02 Apr 20240.26000.27000.26000.27000.270041,300
01 Apr 20240.25500.27000.25500.27000.270060,700
28 Mar 20240.26000.26000.25500.25500.25509,000
27 Mar 20240.25500.25500.25000.25000.25007,100
26 Mar 20240.25500.25500.25000.25500.25508,200
25 Mar 20240.25000.26500.25000.26000.260031,200
22 Mar 20240.25500.26500.25500.26500.265016,600
21 Mar 20240.25500.26000.25500.26000.26008,000
20 Mar 20240.26000.26300.25500.25500.255047,300
19 Mar 20240.25500.27000.25500.26000.260058,900
18 Mar 20240.25500.26500.25500.26000.260043,900
15 Mar 20240.26000.26000.26000.26000.26006,200
14 Mar 20240.25000.25000.24500.25000.25009,900
13 Mar 20240.25500.25500.25000.25000.250015,900
12 Mar 20240.24500.25000.24500.25000.250056,700
11 Mar 20240.24500.25000.24500.25000.250024,300
08 Mar 20240.24000.25500.23500.25500.2550100,600
07 Mar 20240.25000.25500.25000.25500.255025,700
06 Mar 20240.25500.25500.25000.25000.25009,800
05 Mar 20240.25000.25500.24000.25500.255010,800
04 Mar 20240.25500.27000.24500.24500.2450125,400
01 Mar 20240.25000.25000.24500.25000.250020,900
29 Feb 20240.25000.26000.25000.26000.26008,300
28 Feb 20240.25500.25500.25500.25500.255022,500
27 Feb 20240.25500.27000.25500.26000.260088,700
26 Feb 20240.25000.26000.25000.25000.250053,700
23 Feb 20240.26000.26000.25500.25500.255017,700
22 Feb 20240.26500.26500.25500.25500.255019,800
21 Feb 20240.27000.27000.26000.26000.260011,600
20 Feb 20240.26000.27000.26000.26500.26509,200
16 Feb 20240.26000.27000.26000.27000.270099,600
15 Feb 20240.25000.27000.24000.26500.265029,600
14 Feb 20240.24000.24500.24000.24000.24005,900
13 Feb 20240.25000.25000.24000.24000.240031,200
12 Feb 20240.26500.26500.25000.25000.250043,400
09 Feb 20240.25000.26000.25000.25000.25007,100
08 Feb 20240.25000.25500.25000.25000.250017,600
07 Feb 20240.26500.26500.25000.25000.250026,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...