Goodfood Market Corp. (TSX:FOOD)
Canada · Delayed Price · Currency is CAD 0.2800
-0.0300 (-9.68%)
Sep 17, 2025, 3:59 PM EDT
Goodfood Market Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -4.84% | 70,403 |
| 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 |
| Aug 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 25,744 |
| Aug 11, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 108,907 |
| Aug 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 30,100 |
| Aug 7, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 217,341 |
| Aug 6, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 34,400 |
| Aug 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 40,000 |
| Aug 1, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 133,200 |
| Jul 31, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 19,700 |
| Jul 30, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 96,500 |
| Jul 29, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 64,100 |
| Jul 28, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 2.78% | 132,000 |
| Jul 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 13,100 |
| Jul 24, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.63% | 67,500 |
| Jul 23, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 100,300 |
| Jul 22, 2025 | 0.19 | 0.24 | 0.19 | 0.21 | 0.21 | 7.89% | 199,200 |
| Jul 21, 2025 | 0.24 | 0.25 | 0.18 | 0.19 | 0.19 | -22.45% | 333,749 |
| Jul 18, 2025 | 0.23 | 0.27 | 0.22 | 0.25 | 0.25 | 4.26% | 776,200 |
| Jul 17, 2025 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 30.56% | 737,631 |
| Jul 16, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 39,409 |
| Jul 15, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 56,900 |
| Jul 14, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 37,218 |
| Jul 11, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 298,800 |
| Jul 10, 2025 | 0.15 | 0.19 | 0.15 | 0.17 | 0.17 | 17.24% | 306,100 |
| Jul 9, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 113,700 |
| Jul 8, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 10,600 |