Goodfood Market Corp. (TSX:FOOD)
Canada
· Delayed Price · Currency is CAD 0.1400
-0.0100 (-6.67%)
Jun 6, 2025, 12:50 PM EDT
Goodfood Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 1,001 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 8,513 |
| Jun 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 29,500 |
| Jun 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 25,800 |
| May 30, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 17,000 |
| May 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 56,620 |
| May 28, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 334,500 |
| May 27, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 377,935 |
| May 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 11,547 |
| May 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 215,521 |
| May 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 72,600 |
| May 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 197,447 |
| May 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 70,800 |
| May 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 124,020 |
| May 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 20,732 |
| May 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 24,624 |
| May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 38,001 |
| May 12, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 209,500 |
| May 9, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 48,100 |
| May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 64,600 |
| May 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 193,600 |
| May 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 34,516 |
| May 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 86,200 |
| May 2, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 188,013 |
| May 1, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 133,500 |
| Apr 30, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 182,832 |
| Apr 29, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 12,100 |
| Apr 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.71% | 298,300 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 62,412 |
| Apr 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 197,800 |
| Apr 23, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 73,500 |
| Apr 22, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -14.29% | 422,723 |
| Apr 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 86,700 |
| Apr 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 31,533 |
| Apr 16, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -2.38% | 181,400 |
| Apr 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 33,600 |
| Apr 14, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 10.53% | 123,146 |
| Apr 11, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 386,000 |
| Apr 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 6,714 |
| Apr 9, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | - | 66,414 |
| Apr 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 46,000 |
| Apr 7, 2025 | 0.21 | 0.22 | 0.19 | 0.22 | 0.22 | 7.32% | 49,800 |
| Apr 4, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -2.38% | 87,809 |
| Apr 3, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 63,816 |
| Apr 2, 2025 | 0.23 | 0.23 | 0.17 | 0.22 | 0.22 | 2.33% | 966,233 |
| Apr 1, 2025 | 0.29 | 0.29 | 0.22 | 0.22 | 0.22 | -24.56% | 629,518 |
| Mar 31, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -10.94% | 111,400 |
| Mar 28, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 6.67% | 23,400 |
| Mar 27, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 2,042 |
| Mar 26, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 8,601 |