Goodfellow Inc. (TSX:GDL)
Canada
· Delayed Price · Currency is CAD 11.69
+0.35 (3.09%)
Mar 18, 2025, 11:34 AM EST
Goodfellow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 11.18 | 11.57 | 11.18 | 11.34 | 11.34 | 1.89% | 2,001 |
| Mar 13, 2025 | 11.45 | 11.45 | 11.13 | 11.13 | 11.13 | -2.79% | 5,200 |
| Mar 12, 2025 | 11.37 | 11.45 | 11.37 | 11.45 | 11.45 | 0.70% | 3,800 |
| Mar 11, 2025 | 11.26 | 11.50 | 11.25 | 11.37 | 11.37 | 0.62% | 2,101 |
| Mar 10, 2025 | 11.45 | 11.45 | 11.30 | 11.30 | 11.30 | -1.31% | 1,209 |
| Mar 7, 2025 | 11.45 | 11.45 | 11.44 | 11.45 | 11.45 | 0.35% | 3,400 |
| Mar 6, 2025 | 11.46 | 11.46 | 11.41 | 11.41 | 11.41 | -1.21% | 1,941 |
| Mar 5, 2025 | 11.83 | 11.83 | 11.42 | 11.55 | 11.55 | -2.12% | 3,420 |
| Mar 4, 2025 | 11.75 | 11.88 | 11.69 | 11.80 | 11.55 | -0.08% | 3,242 |
| Mar 3, 2025 | 12.25 | 12.45 | 11.71 | 11.81 | 11.56 | -2.48% | 9,741 |
| Feb 28, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 11.85 | - | 900 |
| Feb 27, 2025 | 12.47 | 12.47 | 12.11 | 12.11 | 11.85 | -0.74% | 801 |
| Feb 26, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 11.94 | 0.83% | 1,600 |
| Feb 25, 2025 | 12.12 | 12.19 | 12.10 | 12.10 | 11.84 | -0.17% | 3,133 |
| Feb 24, 2025 | 12.29 | 12.30 | 12.11 | 12.12 | 11.86 | -1.54% | 1,626 |
| Feb 21, 2025 | 12.11 | 12.31 | 12.10 | 12.31 | 12.05 | -0.16% | 601 |
| Feb 20, 2025 | 12.12 | 12.33 | 12.12 | 12.33 | 12.07 | -1.36% | 2,100 |
| Feb 19, 2025 | 12.47 | 12.50 | 12.47 | 12.50 | 12.24 | 0.24% | 2,349 |
| Feb 18, 2025 | 12.48 | 12.48 | 12.19 | 12.47 | 12.21 | 2.72% | 3,839 |
| Feb 14, 2025 | 12.20 | 12.20 | 12.11 | 12.14 | 11.88 | 1.08% | 900 |
| Feb 13, 2025 | 12.03 | 12.03 | 12.01 | 12.01 | 11.76 | -1.96% | 404 |
| Feb 12, 2025 | 12.12 | 12.27 | 12.12 | 12.25 | 11.99 | 2.60% | 800 |
| Feb 11, 2025 | 12.27 | 12.27 | 11.65 | 11.94 | 11.69 | -4.48% | 5,318 |
| Feb 10, 2025 | 12.50 | 12.50 | 12.25 | 12.50 | 12.24 | - | 2,801 |
| Feb 7, 2025 | 12.38 | 12.50 | 12.38 | 12.50 | 12.24 | 1.13% | 1,025 |
| Feb 6, 2025 | 12.30 | 12.36 | 12.30 | 12.36 | 12.10 | 0.41% | 421 |
| Feb 5, 2025 | 11.95 | 12.34 | 11.95 | 12.31 | 12.05 | 2.67% | 1,400 |
| Feb 4, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.74 | 0.76% | 501 |
| Feb 3, 2025 | 12.04 | 12.05 | 11.20 | 11.90 | 11.65 | -3.25% | 7,236 |
| Jan 31, 2025 | 12.62 | 12.62 | 12.26 | 12.30 | 12.04 | -3.07% | 4,125 |
| Jan 30, 2025 | 12.15 | 12.69 | 12.15 | 12.69 | 12.42 | 4.62% | 7,800 |
| Jan 29, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 11.87 | -0.98% | 116 |
| Jan 28, 2025 | 12.25 | 12.45 | 12.25 | 12.25 | 11.99 | -0.33% | 600 |
| Jan 27, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.03 | 1.40% | 210 |
| Jan 24, 2025 | 12.11 | 12.12 | 12.05 | 12.12 | 11.86 | 0.17% | 2,710 |
| Jan 23, 2025 | 12.07 | 12.12 | 12.07 | 12.10 | 11.84 | - | 3,800 |
| Jan 22, 2025 | 12.11 | 12.25 | 12.10 | 12.10 | 11.84 | -0.49% | 4,120 |
| Jan 21, 2025 | 12.35 | 12.35 | 12.06 | 12.16 | 11.90 | -1.70% | 2,000 |
| Jan 20, 2025 | 12.35 | 12.37 | 12.06 | 12.37 | 12.11 | - | 3,840 |
| Jan 17, 2025 | 12.60 | 12.60 | 12.29 | 12.37 | 12.11 | -1.90% | 3,045 |
| Jan 16, 2025 | 12.25 | 12.61 | 12.25 | 12.61 | 12.34 | 3.28% | 3,237 |
| Jan 15, 2025 | 12.33 | 12.59 | 12.17 | 12.21 | 11.95 | -0.65% | 5,600 |
| Jan 14, 2025 | 12.28 | 12.29 | 12.28 | 12.29 | 12.03 | 1.15% | 1,626 |
| Jan 13, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 11.89 | 0.41% | 302 |
| Jan 10, 2025 | 12.32 | 12.32 | 12.04 | 12.10 | 11.84 | 0.41% | 1,624 |
| Jan 9, 2025 | 12.34 | 12.34 | 12.00 | 12.05 | 11.79 | -0.90% | 5,329 |
| Jan 8, 2025 | 12.30 | 12.39 | 12.16 | 12.16 | 11.90 | -1.14% | 3,500 |
| Jan 7, 2025 | 12.15 | 12.30 | 12.15 | 12.30 | 12.04 | 0.41% | 2,500 |
| Jan 6, 2025 | 12.56 | 12.98 | 12.00 | 12.25 | 11.99 | -5.70% | 19,000 |
| Jan 3, 2025 | 13.17 | 13.17 | 12.54 | 12.99 | 12.71 | -0.84% | 8,231 |