UK markets closed

Goodfellow Inc. (GDL.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
14.24-0.76 (-5.07%)
As of 12:12PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202415.1315.1314.2414.2414.247,400
02 May 202415.0015.0014.8115.0015.001,100
01 May 202414.9815.0014.9814.9914.992,200
30 Apr 202414.9815.0014.8614.9314.932,800
29 Apr 202414.9614.9914.8614.9414.945,300
26 Apr 202414.8614.8814.8514.8814.88600
25 Apr 202414.9614.9614.9614.9614.96100
24 Apr 202415.0015.0015.0015.0015.003,400
23 Apr 202415.0015.0014.8614.8614.862,000
22 Apr 202414.6014.9014.6014.9014.90400
19 Apr 202413.9514.5513.9514.3114.312,100
18 Apr 202414.7714.7713.9513.9513.956,500
17 Apr 202414.7014.7014.4114.4714.471,500
16 Apr 202414.4614.4614.1114.3914.391,200
15 Apr 202415.1815.1814.3914.4814.481,800
12 Apr 202413.4514.1313.4514.0014.006,300
11 Apr 202414.6014.6014.1114.1114.119,400
10 Apr 202415.1215.1214.3414.3414.3416,000
09 Apr 202415.4915.4915.2515.2515.25400
08 Apr 202415.2515.3015.1115.2515.252,500
05 Apr 202415.2515.2515.2515.2515.251,300
04 Apr 202415.1115.1115.1115.1115.11300
03 Apr 202415.2515.2515.0515.2515.252,200
02 Apr 202415.1115.1615.1115.1615.16700
01 Apr 202415.2015.3815.2015.2015.201,000
28 Mar 202415.3015.4715.2215.2215.221,400
27 Mar 202415.2115.3515.1515.3515.351,000
26 Mar 202415.1015.2814.9215.2815.281,500
25 Mar 202415.1615.5015.1615.5015.502,700
22 Mar 202415.0615.0615.0015.0615.061,100
21 Mar 202414.8915.0114.8814.9614.964,100
20 Mar 202415.0015.0614.9014.9414.943,400
19 Mar 202414.6615.0014.6615.0015.004,200
18 Mar 202414.9015.0614.7515.0015.006,000
15 Mar 202414.8714.9014.7514.9014.902,200
14 Mar 202414.9214.9214.6514.7614.762,800
13 Mar 202414.8114.9114.8014.9114.914,800
12 Mar 202414.7614.9514.7614.7614.762,000
11 Mar 202414.9414.9414.7514.7514.751,100
08 Mar 202414.7015.1014.7014.7514.751,100
07 Mar 202414.8114.9414.6314.9414.943,400
06 Mar 202414.9414.9414.8614.8614.86700
05 Mar 202414.8015.3514.7814.9114.913,000
04 Mar 202414.9615.2914.5314.9014.907,600
04 Mar 20240.5 Dividend
01 Mar 202415.6516.0615.6515.9915.494,500
29 Feb 202415.6016.0015.5715.8015.318,500
28 Feb 202415.5015.5615.5015.5515.066,300
27 Feb 202414.9615.5014.9615.5015.022,100
26 Feb 202414.7515.0214.7114.9014.435,300
23 Feb 202415.0015.0014.6514.7014.244,700
22 Feb 202415.0015.0014.8814.8814.411,300
21 Feb 202414.4115.0014.4115.0014.535,900
20 Feb 202414.3015.0014.3014.9014.433,800
16 Feb 202414.2014.2514.2014.2513.80400
15 Feb 202414.1014.2014.1014.2013.761,500
14 Feb 202414.1814.2514.1114.1213.688,300
13 Feb 202414.1514.2514.1514.1813.742,800
12 Feb 202414.1514.1514.1514.1513.711,900
09 Feb 202414.1914.1914.0114.0613.621,400
08 Feb 202414.1014.1714.0214.0513.614,100
07 Feb 202414.1514.1514.0614.1013.6610,800
06 Feb 202414.1014.1114.0714.1113.673,100
05 Feb 202414.2514.2514.1014.1013.663,500
02 Feb 202414.0914.0914.0914.0913.65200
01 Feb 202414.0314.1414.0314.1413.70300
31 Jan 202414.2314.2314.1014.1013.661,400
30 Jan 202414.2014.2214.1514.1613.724,600
29 Jan 202414.0014.1314.0014.0813.647,900
26 Jan 202413.9514.0013.9013.9213.484,900
25 Jan 202414.0014.0013.9213.9513.511,300
24 Jan 202413.9214.0013.8813.9713.533,100
23 Jan 202413.8813.9913.8813.9413.501,700
22 Jan 202413.9513.9613.8713.8713.443,100
19 Jan 202413.9513.9513.9413.9413.50800
18 Jan 202413.8713.9613.8713.9413.502,100
17 Jan 202414.0014.0514.0014.0513.613,400
16 Jan 202414.0514.0513.9413.9413.503,000
15 Jan 202414.0514.0714.0514.0713.63600
12 Jan 202414.0014.0013.9513.9513.512,400
11 Jan 202414.0314.0314.0314.0313.59200
10 Jan 202414.0614.1314.0014.0113.572,700
09 Jan 202414.0614.0714.0614.0713.632,100
08 Jan 202414.0314.0614.0014.0613.625,200
05 Jan 202414.0914.0914.0914.0913.655,400
04 Jan 202414.0414.0414.0214.0213.58600
03 Jan 202414.1014.1014.0414.0413.601,400
02 Jan 202414.1014.1014.0514.1013.662,300
29 Dec 202314.0514.0514.0514.0513.61400
28 Dec 202314.2014.2014.1114.1113.671,400
27 Dec 202314.3014.3014.2014.2413.791,700
22 Dec 202314.1714.1714.1114.1513.71400
21 Dec 202314.2414.2714.0614.2713.821,400
20 Dec 202314.2714.3514.2614.3013.853,700
19 Dec 202314.2014.2514.1514.2513.804,000
18 Dec 202314.2014.2014.0214.0213.586,400
15 Dec 202314.0414.1914.0414.1913.75800
14 Dec 202313.9214.0413.9214.0413.604,000
13 Dec 202314.0014.0013.9513.9513.511,900
12 Dec 202313.9613.9913.9613.9913.55200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...