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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	0.28	0.3	0.3	0.3	0.28	180,500
October 14, 2025	0.3	0.28	0.28	0.31	0.28	249,829
October 10, 2025	0.31	0.3	0.3	0.32	0.3	82,338
October 09, 2025	0.28	0.3	0.3	0.3	0.28	80,442
October 08, 2025	0.3	0.3	0.3	0.31	0.28	194,400
October 07, 2025	0.29	0.28	0.28	0.3	0.28	436,818
October 06, 2025	0.28	0.29	0.29	0.31	0.28	108,400
October 03, 2025	0.33	0.29	0.29	0.33	0.28	339,911
October 02, 2025	0.3	0.3	0.3	0.33	0.28	468,642
October 01, 2025	0.28	0.3	0.3	0.32	0.27	437,840
September 30, 2025	0.3	0.28	0.28	0.3	0.27	210,600
September 29, 2025	0.27	0.3	0.3	0.32	0.27	387,732
September 26, 2025	0.28	0.28	0.28	0.28	0.27	166,125
September 25, 2025	0.28	0.28	0.28	0.28	0.28	77,700
September 24, 2025	0.3	0.29	0.29	0.3	0.28	38,200
September 23, 2025	0.3	0.3	0.3	0.3	0.3	44,315
September 22, 2025	0.33	0.3	0.3	0.33	0.29	226,529
September 19, 2025	0.29	0.32	0.32	0.32	0.29	93,900
September 18, 2025	0.28	0.31	0.31	0.32	0.28	203,700
September 17, 2025	0.3	0.28	0.28	0.31	0.28	122,400
September 16, 2025	0.35	0.31	0.31	0.36	0.3	454,143
September 15, 2025	0.33	0.35	0.35	0.35	0.33	367,402
September 12, 2025	0.32	0.34	0.34	0.35	0.32	730,500
September 11, 2025	0.3	0.32	0.32	0.33	0.28	2.94M
September 10, 2025	0.26	0.3	0.3	0.3	0.26	507,600
September 09, 2025	0.25	0.28	0.28	0.3	0.25	245,800
September 08, 2025	0.24	0.26	0.26	0.27	0.24	118,927
September 05, 2025	0.23	0.27	0.27	0.27	0.23	116,000
September 04, 2025	0.27	0.25	0.25	0.27	0.22	158,100
September 03, 2025	0.22	0.25	0.25	0.26	0.21	597,035
September 02, 2025	0.24	0.21	0.21	0.24	0.21	115,147
August 29, 2025	0.2	0.22	0.22	0.25	0.2	489,600
August 28, 2025	0.21	0.2	0.2	0.21	0.2	18,810
August 27, 2025	0.2	0.21	0.21	0.22	0.2	77,438
August 26, 2025	0.21	0.2	0.2	0.22	0.2	162,318
August 25, 2025	0.19	0.2	0.2	0.2	0.19	92,607
August 22, 2025	0.21	0.19	0.19	0.21	0.18	275,431
August 21, 2025	0.21	0.21	0.21	0.27	0.2	914,113
August 20, 2025	0.17	0.22	0.22	0.22	0.17	905,535
August 19, 2025	0.17	0.17	0.17	0.17	0.17	10,100
August 18, 2025	0.17	0.17	0.17	0.17	0.17	176,592
August 15, 2025	0.17	0.17	0.17	0.17	0.17	117,600
August 14, 2025	0.18	0.17	0.17	0.18	0.17	244,707

Goodfood Market Corp. (FOOD.TO) TSX