Goodfellow Inc. - GDL.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	11.43	11.55	11.55	11.55	11.38	3,127
September 11, 2025	11.43	11.35	11.35	11.59	11.35	7,801
September 10, 2025	11.33	11.33	11.33	11.33	11.33	836
September 09, 2025	11.31	11.54	11.54	11.54	11.31	2,900
September 08, 2025	11.35	11.3	11.3	11.38	11.3	2,317
September 05, 2025	11.49	11.4	11.4	11.49	11.36	1,410
September 04, 2025	11.35	11.31	11.31	11.35	11.31	1,101
September 03, 2025	11.34	11.34	11.34	11.34	11.34	101
September 02, 2025	11.48	11.41	11.41	11.75	11.41	3,000
August 29, 2025	11.33	11.44	11.44	11.44	11.33	600
August 28, 2025	11.5	11.38	11.38	11.5	11.32	1,910
August 27, 2025	11.58	11.47	11.47	11.61	11.31	7,015
August 26, 2025	11.39	11.33	11.33	11.5	11.33	5,615
August 25, 2025	11.31	11.3	11.3	11.31	11.3	1,400
August 22, 2025	11.35	11.4	11.4	11.46	11.31	2,120
August 21, 2025	11.35	11.37	11.37	11.37	11.35	2,401
August 20, 2025	11.35	11.42	11.42	11.42	11.32	1,210
August 19, 2025	11.36	11.31	11.31	11.36	11.31	310
August 18, 2025	11.3	11.3	11.3	11.45	11.3	3,845
August 15, 2025	11.49	11.49	11.49	11.49	11.49	200
August 14, 2025	11.5	11.3	11.3	11.5	11.3	2,600
August 13, 2025	11.44	11.44	11.44	11.44	11.44	102
August 12, 2025	11.45	11.39	11.39	11.45	11.3	3,500
August 11, 2025	11.41	11.4	11.4	11.41	11.27	3,011
August 08, 2025	11.3	11.21	11.21	11.3	11.21	1,800
August 07, 2025	11.31	11.1	11.1	11.39	11.1	15,900
August 06, 2025	11.37	11.3	11.3	11.37	11.3	3,815
August 05, 2025	11.33	11.65	11.65	11.65	11.32	825
August 01, 2025	11.51	11.5	11.5	11.51	11.5	6,700
July 31, 2025	11.53	11.78	11.78	11.78	11.53	2,226
July 30, 2025	11.7	11.65	11.65	11.77	11.65	5,600
July 29, 2025	11.64	11.8	11.8	11.8	11.64	500
July 28, 2025	11.93	11.71	11.71	11.93	11.67	2,135
July 25, 2025	11.66	11.89	11.89	11.89	11.66	624
July 24, 2025	11.7	11.65	11.65	11.89	11.65	2,100
July 23, 2025	11.62	11.62	11.62	11.62	11.62	0
July 22, 2025	11.62	11.62	11.62	11.62	11.62	0
July 21, 2025	11.64	11.62	11.62	12	11.62	12,020
July 18, 2025	11.95	11.55	11.55	11.95	11.55	2,600
July 17, 2025	11.76	11.62	11.62	11.76	11.59	912
July 16, 2025	11.64	11.75	11.75	11.75	11.63	3,200
July 15, 2025	11.6	11.63	11.63	11.63	11.55	17,318
July 14, 2025	11.78	11.97	11.97	11.97	11.76	1,432
July 11, 2025	11.73	11.99	11.99	12	11.72	2,203
July 10, 2025	11.57	12.06	12.06	12.09	11.57	3,936
July 09, 2025	12.4	12.35	12.35	12.4	12.35	3,000
July 08, 2025	12.38	12.37	12.37	12.38	12.37	501
July 07, 2025	12.38	12.35	12.35	12.38	12.35	6,745
July 04, 2025	12.52	12.38	12.38	12.52	12.37	1,301
July 03, 2025	12.35	12.35	12.35	12.35	12.35	1,000
July 02, 2025	12.35	12.35	12.35	12.35	12.35	1,140
June 30, 2025	12.36	12.37	12.37	12.37	12.35	4,800
June 27, 2025	12.35	12.35	12.35	12.4	12.35	3,000
June 26, 2025	12.4	12.38	12.38	12.45	12.35	4,000
June 25, 2025	12.36	12.58	12.58	12.58	12.36	220
June 24, 2025	12.45	12.45	12.45	12.45	12.44	2,430
June 23, 2025	12.46	12.46	12.46	12.46	12.46	0
June 20, 2025	12.37	12.46	12.46	12.46	12.37	800
June 19, 2025	12.34	12.34	12.34	12.35	12.34	2,226
June 18, 2025	12.45	12.55	12.55	12.6	12.45	4,000

Goodfellow Inc. (GDL.TO) TSX