GraceKennedy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	72.25	72.25	70.00	72.25	72.25	-	15,621
Feb 27, 2026	72.25	72.25	69.96	72.25	72.25	3.21%	46,325
Feb 26, 2026	70.00	72.84	70.00	70.00	70.00	-3.45%	74,970
Feb 25, 2026	72.50	72.85	70.00	72.50	72.50	-0.49%	47,038
Feb 24, 2026	72.86	72.86	69.10	72.86	72.86	-	15,692
Feb 23, 2026	72.86	73.00	69.01	72.86	72.86	-0.19%	66,596
Feb 20, 2026	73.00	73.00	71.80	73.00	73.00	0.14%	31,707
Feb 19, 2026	72.90	72.97	71.80	72.90	72.90	0.55%	7,095
Feb 17, 2026	72.50	72.50	71.10	72.50	72.50	1.81%	4,433
Feb 16, 2026	71.21	72.50	71.10	71.21	71.21	-0.95%	5,818
Feb 13, 2026	71.89	73.00	70.30	71.89	71.89	-	21,860
Feb 12, 2026	71.89	72.00	70.32	71.89	71.89	0.55%	17,850
Feb 11, 2026	71.50	71.90	70.00	71.50	71.50	2.00%	15,596
Feb 10, 2026	70.10	72.00	69.90	70.10	70.10	0.14%	23,102
Feb 9, 2026	70.00	73.00	70.00	70.00	70.00	-1.56%	63,348
Feb 6, 2026	71.11	71.99	71.11	71.11	71.11	0.01%	66,540
Feb 5, 2026	71.10	72.00	71.10	71.10	71.10	-	3,598
Feb 4, 2026	71.10	71.10	70.80	71.10	71.10	-	41,804
Feb 3, 2026	71.10	72.99	71.00	71.10	71.10	-	151,866
Feb 2, 2026	71.10	72.00	71.00	71.10	71.10	-	16,811
Jan 30, 2026	71.10	71.10	70.21	71.10	71.10	1.21%	4,182
Jan 29, 2026	70.25	70.98	70.21	70.25	70.25	-0.50%	39,490
Jan 28, 2026	70.60	70.98	70.50	70.60	70.60	-0.54%	2,267,464
Jan 27, 2026	70.98	71.48	70.51	70.98	70.98	-0.03%	10,193
Jan 26, 2026	71.00	71.95	70.50	71.00	71.00	-1.32%	164,404
Jan 23, 2026	71.95	71.95	70.90	71.95	71.95	1.34%	22,253
Jan 22, 2026	71.00	71.00	70.50	71.00	71.00	-1.32%	21,302
Jan 21, 2026	71.95	71.95	71.00	71.95	71.95	0.01%	5,578
Jan 20, 2026	71.94	71.95	71.16	71.94	71.94	1.04%	20,084
Jan 19, 2026	71.20	71.95	70.20	71.20	71.20	0.17%	5,089
Jan 16, 2026	71.08	72.00	70.20	71.08	71.08	-1.26%	3,727
Jan 15, 2026	71.99	72.00	70.61	71.99	71.99	-0.01%	13,468
Jan 14, 2026	72.00	72.00	71.00	72.00	72.00	-	5,548
Jan 13, 2026	72.00	72.00	70.00	72.00	72.00	2.86%	41,671
Jan 12, 2026	70.00	72.95	70.00	70.00	70.00	-2.78%	21,979
Jan 9, 2026	72.00	72.00	69.99	72.00	72.00	2.86%	114,113
Jan 8, 2026	70.00	70.00	69.90	70.00	70.00	-	18,483
Jan 7, 2026	70.00	70.00	69.95	70.00	70.00	1.43%	81,022
Jan 6, 2026	69.01	72.50	69.01	69.01	69.01	-4.81%	59,641
Jan 5, 2026	72.50	72.50	70.01	72.50	72.50	-0.64%	30,701
Jan 2, 2026	72.97	73.00	72.95	72.97	72.97	-0.38%	5,208
Dec 31, 2025	73.25	73.43	70.00	73.25	73.25	1.74%	20,410
Dec 30, 2025	72.00	73.43	72.00	72.00	72.00	2.86%	324,667
Dec 29, 2025	70.00	72.89	70.00	70.00	70.00	-3.96%	10,108,100
Dec 24, 2025	72.89	72.89	72.00	72.89	72.89	-	174,701
Dec 23, 2025	72.89	73.00	72.00	72.89	72.89	-0.15%	53,597
Dec 22, 2025	73.00	73.00	70.00	73.00	73.00	-	19,960
Dec 19, 2025	73.00	73.00	72.51	73.00	73.00	0.04%	12,320
Dec 18, 2025	72.97	73.00	72.51	72.97	72.97	-0.04%	4,976
Dec 17, 2025	73.00	73.00	72.51	73.00	73.00	-	8,131