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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Goodfood Market Corp. (FOOD.TO) TSX