Goodfood Market Corp. (FOOD.TO) TSX

0.26

+0(+0.00%)

Updated at February 20 03:13PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.26	0.26	0.26	0.26	0.26	12,900
February 19, 2026	0.25	0.26	0.26	0.27	0.25	106,846
February 18, 2026	0.25	0.26	0.26	0.29	0.25	160,600
February 17, 2026	0.28	0.27	0.27	0.29	0.24	271,608
February 13, 2026	0.27	0.27	0.27	0.31	0.26	268,339
February 12, 2026	0.29	0.3	0.3	0.3	0.28	5,200
February 11, 2026	0.28	0.28	0.28	0.3	0.28	22,127
February 10, 2026	0.28	0.28	0.28	0.29	0.28	13,100
February 09, 2026	0.28	0.29	0.29	0.31	0.28	164,523
February 06, 2026	0.27	0.28	0.28	0.31	0.27	45,900
February 05, 2026	0.28	0.28	0.28	0.3	0.28	44,703
February 04, 2026	0.27	0.28	0.28	0.28	0.27	28,704
February 03, 2026	0.27	0.26	0.26	0.28	0.25	174,800
February 02, 2026	0.27	0.27	0.27	0.28	0.27	47,419
January 30, 2026	0.28	0.27	0.27	0.28	0.27	39,500
January 29, 2026	0.28	0.27	0.27	0.28	0.27	47,600
January 28, 2026	0.27	0.27	0.27	0.27	0.27	65,041
January 27, 2026	0.3	0.27	0.27	0.3	0.27	113,300
January 26, 2026	0.3	0.3	0.3	0.31	0.29	161,005
January 23, 2026	0.3	0.3	0.3	0.31	0.3	39,500
January 22, 2026	0.31	0.32	0.32	0.32	0.3	26,200
January 21, 2026	0.31	0.31	0.31	0.31	0.3	74,100
January 20, 2026	0.33	0.31	0.31	0.33	0.3	102,117
January 19, 2026	0.33	0.33	0.33	0.33	0.33	33,721
January 16, 2026	0.34	0.33	0.33	0.34	0.33	30,800
January 15, 2026	0.34	0.33	0.33	0.34	0.33	67,600
January 14, 2026	0.34	0.34	0.34	0.35	0.34	60,159
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