Goodfellow Inc. (TSX:GDL)
Canada · Delayed Price · Currency is CAD 11.31
+0.01 (0.09%)
Aug 19, 2025, 3:59 PM EDT
Goodfellow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 11.36 | 11.36 | 11.31 | 11.31 | 11.31 | 0.09% | 310 |
| Aug 18, 2025 | 11.30 | 11.45 | 11.30 | 11.30 | 11.30 | -1.65% | 3,845 |
| Aug 15, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 1.68% | 200 |
| Aug 14, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -1.22% | 2,600 |
| Aug 13, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.44% | 102 |
| Aug 12, 2025 | 11.45 | 11.45 | 11.30 | 11.39 | 11.39 | -0.09% | 3,500 |
| Aug 11, 2025 | 11.41 | 11.41 | 11.27 | 11.40 | 11.40 | 1.69% | 3,011 |
| Aug 8, 2025 | 11.30 | 11.30 | 11.21 | 11.21 | 11.21 | 0.99% | 1,800 |
| Aug 7, 2025 | 11.31 | 11.39 | 11.10 | 11.10 | 11.10 | -1.77% | 15,900 |
| Aug 6, 2025 | 11.37 | 11.37 | 11.30 | 11.30 | 11.30 | -3.00% | 3,815 |
| Aug 5, 2025 | 11.33 | 11.65 | 11.32 | 11.65 | 11.65 | 1.30% | 825 |
| Aug 1, 2025 | 11.51 | 11.51 | 11.50 | 11.50 | 11.50 | -2.38% | 6,700 |
| Jul 31, 2025 | 11.53 | 11.78 | 11.53 | 11.78 | 11.78 | 1.12% | 2,226 |
| Jul 30, 2025 | 11.70 | 11.77 | 11.65 | 11.65 | 11.65 | -1.27% | 5,600 |
| Jul 29, 2025 | 11.64 | 11.80 | 11.64 | 11.80 | 11.80 | 0.77% | 500 |
| Jul 28, 2025 | 11.93 | 11.93 | 11.67 | 11.71 | 11.71 | -1.51% | 2,135 |
| Jul 25, 2025 | 11.66 | 11.89 | 11.66 | 11.89 | 11.89 | 2.06% | 624 |
| Jul 24, 2025 | 11.70 | 11.89 | 11.65 | 11.65 | 11.65 | 0.26% | 2,100 |
| Jul 23, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Jul 22, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | - |
| Jul 21, 2025 | 11.64 | 12.00 | 11.62 | 11.62 | 11.62 | 0.61% | 12,020 |
| Jul 18, 2025 | 11.95 | 11.95 | 11.55 | 11.55 | 11.55 | -0.60% | 2,600 |
| Jul 17, 2025 | 11.76 | 11.76 | 11.59 | 11.62 | 11.62 | -1.11% | 912 |
| Jul 16, 2025 | 11.64 | 11.75 | 11.63 | 11.75 | 11.75 | 1.03% | 3,200 |
| Jul 15, 2025 | 11.60 | 11.63 | 11.55 | 11.63 | 11.63 | -2.84% | 17,318 |
| Jul 14, 2025 | 11.78 | 11.97 | 11.76 | 11.97 | 11.97 | -0.17% | 1,432 |
| Jul 11, 2025 | 11.73 | 12.00 | 11.72 | 11.99 | 11.99 | -0.58% | 2,203 |
| Jul 10, 2025 | 11.57 | 12.09 | 11.57 | 12.06 | 12.06 | -2.35% | 3,936 |
| Jul 9, 2025 | 12.40 | 12.40 | 12.35 | 12.35 | 12.35 | -0.16% | 3,000 |
| Jul 8, 2025 | 12.38 | 12.38 | 12.37 | 12.37 | 12.37 | 0.16% | 501 |
| Jul 7, 2025 | 12.38 | 12.38 | 12.35 | 12.35 | 12.35 | -0.24% | 6,745 |
| Jul 4, 2025 | 12.52 | 12.52 | 12.37 | 12.38 | 12.38 | 0.24% | 1,301 |
| Jul 3, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 1,000 |
| Jul 2, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.16% | 1,140 |
| Jun 30, 2025 | 12.36 | 12.37 | 12.35 | 12.37 | 12.37 | 0.16% | 4,800 |
| Jun 27, 2025 | 12.35 | 12.40 | 12.35 | 12.35 | 12.35 | -0.24% | 3,000 |
| Jun 26, 2025 | 12.40 | 12.45 | 12.35 | 12.38 | 12.38 | -1.59% | 4,000 |
| Jun 25, 2025 | 12.36 | 12.58 | 12.36 | 12.58 | 12.58 | 1.04% | 220 |
| Jun 24, 2025 | 12.45 | 12.45 | 12.44 | 12.45 | 12.45 | -0.08% | 2,430 |
| Jun 23, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - | - |
| Jun 20, 2025 | 12.37 | 12.46 | 12.37 | 12.46 | 12.46 | 0.97% | 800 |
| Jun 19, 2025 | 12.34 | 12.35 | 12.34 | 12.34 | 12.34 | -1.67% | 2,226 |
| Jun 18, 2025 | 12.45 | 12.60 | 12.45 | 12.55 | 12.55 | 1.21% | 4,000 |
| Jun 17, 2025 | 12.40 | 12.48 | 12.40 | 12.40 | 12.40 | - | 1,100 |
| Jun 16, 2025 | 12.37 | 12.64 | 12.35 | 12.40 | 12.40 | 6.80% | 3,700 |
| Jun 13, 2025 | 12.80 | 12.80 | 11.55 | 11.61 | 11.61 | -9.37% | 7,900 |
| Jun 12, 2025 | 12.80 | 12.81 | 12.80 | 12.81 | 12.81 | -0.70% | 900 |
| Jun 11, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.54% | 700 |
| Jun 10, 2025 | 12.98 | 12.98 | 12.97 | 12.97 | 12.97 | 0.54% | 1,000 |
| Jun 9, 2025 | 13.03 | 13.03 | 12.76 | 12.90 | 12.90 | 0.70% | 1,900 |