Goodfood Market Corp. (TSX:FOOD)
Canada · Delayed Price · Currency is CAD 0.3000
-0.0150 (-4.76%)
Oct 24, 2025, 3:59 PM EDT
Goodfood Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 5.00% | 57,300 |
| Oct 22, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 8,037 |
| Oct 21, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 45,023 |
| Oct 20, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | - | 41,628 |
| Oct 17, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | - | 375,125 |
| Oct 16, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | 3.39% | 275,430 |
| Oct 15, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 180,500 |
| Oct 14, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -5.00% | 249,829 |
| Oct 10, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | - | 82,338 |
| Oct 9, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 80,442 |
| Oct 8, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 5.36% | 194,400 |
| Oct 7, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 436,818 |
| Oct 6, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | - | 108,400 |
| Oct 3, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -1.69% | 339,911 |
| Oct 2, 2025 | 0.30 | 0.33 | 0.29 | 0.30 | 0.30 | -1.67% | 468,642 |
| Oct 1, 2025 | 0.28 | 0.32 | 0.27 | 0.30 | 0.30 | 7.14% | 437,840 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -6.67% | 210,600 |
| Sep 29, 2025 | 0.27 | 0.32 | 0.27 | 0.30 | 0.30 | 9.09% | 387,732 |
| Sep 26, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 166,125 |
| Sep 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 77,700 |
| Sep 24, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 38,200 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 44,315 |
| Sep 22, 2025 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -6.35% | 226,529 |
| Sep 19, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 1.61% | 93,900 |
| Sep 18, 2025 | 0.28 | 0.32 | 0.28 | 0.31 | 0.31 | 10.71% | 203,700 |
| Sep 17, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -9.68% | 122,400 |
| Sep 16, 2025 | 0.35 | 0.36 | 0.30 | 0.31 | 0.31 | -10.14% | 454,143 |
| Sep 15, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 2.99% | 367,402 |
| Sep 12, 2025 | 0.32 | 0.35 | 0.32 | 0.34 | 0.34 | 6.35% | 730,500 |
| Sep 11, 2025 | 0.30 | 0.33 | 0.28 | 0.32 | 0.32 | 5.00% | 2,942,804 |
| Sep 10, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 9.09% | 507,600 |
| Sep 9, 2025 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | 5.77% | 245,800 |
| Sep 8, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | -3.70% | 118,927 |
| Sep 5, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 8.00% | 116,000 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.22 | 0.25 | 0.25 | - | 158,100 |
| Sep 3, 2025 | 0.22 | 0.26 | 0.21 | 0.25 | 0.25 | 21.95% | 597,035 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -6.82% | 115,147 |
| Aug 29, 2025 | 0.20 | 0.25 | 0.20 | 0.22 | 0.22 | 10.00% | 489,600 |
| Aug 28, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 18,810 |
| Aug 27, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.13% | 77,438 |
| Aug 26, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | - | 162,318 |
| Aug 25, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 92,607 |
| Aug 22, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -9.52% | 275,431 |
| Aug 21, 2025 | 0.21 | 0.27 | 0.20 | 0.21 | 0.21 | -4.55% | 914,113 |
| Aug 20, 2025 | 0.17 | 0.22 | 0.17 | 0.22 | 0.22 | 29.41% | 905,535 |
| Aug 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,100 |
| Aug 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 176,600 |
| Aug 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 117,600 |
| Aug 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 244,707 |
| Aug 13, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 104,914 |