Goodfood Market Corp. - FOOD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.33	0.34	0.34	0.38	0.33	208,113
January 12, 2026	0.34	0.34	0.34	0.34	0.33	223,903
January 09, 2026	0.31	0.34	0.34	0.35	0.31	571,312
January 08, 2026	0.31	0.31	0.31	0.32	0.31	214,849
January 07, 2026	0.29	0.3	0.3	0.32	0.29	175,700
January 06, 2026	0.32	0.29	0.29	0.32	0.29	314,233
January 05, 2026	0.33	0.31	0.31	0.33	0.31	232,400
January 02, 2026	0.33	0.34	0.34	0.35	0.32	113,349
December 31, 2025	0.33	0.34	0.34	0.35	0.33	61,300
December 30, 2025	0.32	0.33	0.33	0.35	0.32	299,825
December 29, 2025	0.32	0.34	0.34	0.35	0.32	134,421
December 23, 2025	0.31	0.33	0.33	0.33	0.31	124,946
December 22, 2025	0.29	0.32	0.32	0.34	0.28	270,800
December 19, 2025	0.3	0.3	0.3	0.31	0.3	40,500
December 18, 2025	0.3	0.3	0.3	0.31	0.29	92,900
December 17, 2025	0.31	0.3	0.3	0.31	0.29	46,700
December 16, 2025	0.32	0.31	0.31	0.34	0.31	132,539
December 15, 2025	0.3	0.31	0.31	0.35	0.29	712,834
December 12, 2025	0.3	0.29	0.29	0.33	0.27	917,462
December 11, 2025	0.25	0.28	0.28	0.29	0.25	963,900
December 10, 2025	0.23	0.24	0.24	0.24	0.23	24,035
December 09, 2025	0.23	0.24	0.24	0.24	0.23	85,122
December 08, 2025	0.23	0.24	0.24	0.24	0.23	90,000
December 05, 2025	0.23	0.23	0.23	0.24	0.23	18,009
December 04, 2025	0.23	0.23	0.23	0.23	0.23	15,014
December 03, 2025	0.23	0.23	0.23	0.24	0.23	63,936
December 02, 2025	0.23	0.23	0.23	0.24	0.23	33,448
December 01, 2025	0.24	0.23	0.23	0.25	0.22	93,800
November 28, 2025	0.25	0.24	0.24	0.26	0.24	99,300
November 27, 2025	0.25	0.25	0.25	0.26	0.25	44,200
November 26, 2025	0.24	0.26	0.26	0.26	0.24	32,500
November 25, 2025	0.25	0.25	0.25	0.25	0.25	74,025
November 24, 2025	0.23	0.23	0.23	0.25	0.23	8,800
November 21, 2025	0.24	0.25	0.25	0.25	0.24	3,295
November 20, 2025	0.25	0.24	0.24	0.25	0.23	14,200
November 19, 2025	0.23	0.23	0.23	0.25	0.23	93,239
November 18, 2025	0.23	0.23	0.23	0.23	0.23	36,500
November 17, 2025	0.23	0.23	0.23	0.25	0.2	147,500
November 14, 2025	0.23	0.24	0.24	0.25	0.23	28,500
November 13, 2025	0.23	0.25	0.25	0.25	0.23	83,707
November 12, 2025	0.25	0.23	0.23	0.26	0.23	133,900
November 11, 2025	0.27	0.26	0.26	0.27	0.25	140,320
November 10, 2025	0.26	0.27	0.27	0.28	0.26	36,444
November 07, 2025	0.27	0.27	0.27	0.27	0.26	88,800
November 06, 2025	0.28	0.27	0.27	0.28	0.27	19,421
November 05, 2025	0.28	0.27	0.27	0.28	0.27	11,620
November 04, 2025	0.28	0.28	0.28	0.3	0.27	174,900
November 03, 2025	0.28	0.28	0.28	0.28	0.28	39,222
October 31, 2025	0.28	0.28	0.28	0.3	0.28	149,706
October 30, 2025	0.29	0.28	0.28	0.29	0.28	29,618
October 29, 2025	0.29	0.28	0.28	0.29	0.28	79,622
October 28, 2025	0.3	0.29	0.29	0.3	0.29	329,608
October 27, 2025	0.3	0.3	0.3	0.3	0.3	14,141
October 24, 2025	0.31	0.3	0.3	0.32	0.3	386,100
October 23, 2025	0.31	0.32	0.32	0.32	0.3	57,300
October 22, 2025	0.31	0.3	0.3	0.31	0.3	8,037
October 21, 2025	0.3	0.31	0.31	0.31	0.3	45,023
October 20, 2025	0.32	0.31	0.31	0.32	0.3	41,628
October 17, 2025	0.3	0.31	0.31	0.32	0.3	375,125
October 16, 2025	0.31	0.31	0.31	0.31	0.29	275,430

Goodfood Market Corp. (FOOD.TO) TSX