Canada markets closed

Goodfellow Inc. (GDL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.88-0.08 (-0.53%)
At close: 03:48PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202414.8614.8814.8514.8814.88600
Apr 25, 202414.9614.9614.9614.9614.96100
Apr 24, 202415.0015.0015.0015.0015.003,400
Apr 23, 202415.0015.0014.8614.8614.862,000
Apr 22, 202414.6014.9014.6014.9014.90400
Apr 19, 202413.9514.5513.9514.3114.312,100
Apr 18, 202414.7714.7713.9513.9513.956,500
Apr 17, 202414.7014.7014.4114.4714.471,500
Apr 16, 202414.4614.4614.1114.3914.391,200
Apr 15, 202415.1815.1814.3914.4814.481,800
Apr 12, 202413.4514.1313.4514.0014.006,300
Apr 11, 202414.6014.6014.1114.1114.119,400
Apr 10, 202415.1215.1214.3414.3414.3416,000
Apr 09, 202415.4915.4915.2515.2515.25400
Apr 08, 202415.2515.3015.1115.2515.252,500
Apr 05, 202415.2515.2515.2515.2515.251,300
Apr 04, 202415.1115.1115.1115.1115.11300
Apr 03, 202415.2515.2515.0515.2515.252,200
Apr 02, 202415.1115.1615.1115.1615.16700
Apr 01, 202415.2015.3815.2015.2015.201,000
Mar 28, 202415.3015.4715.2215.2215.221,400
Mar 27, 202415.2115.3515.1515.3515.351,000
Mar 26, 202415.1015.2814.9215.2815.281,500
Mar 25, 202415.1615.5015.1615.5015.502,700
Mar 22, 202415.0615.0615.0015.0615.061,100
Mar 21, 202414.8915.0114.8814.9614.964,100
Mar 20, 202415.0015.0614.9014.9414.943,400
Mar 19, 202414.6615.0014.6615.0015.004,200
Mar 18, 202414.9015.0614.7515.0015.006,000
Mar 15, 202414.8714.9014.7514.9014.902,200
Mar 14, 202414.9214.9214.6514.7614.762,800
Mar 13, 202414.8114.9114.8014.9114.914,800
Mar 12, 202414.7614.9514.7614.7614.762,000
Mar 11, 202414.9414.9414.7514.7514.751,100
Mar 08, 202414.7015.1014.7014.7514.751,100
Mar 07, 202414.8114.9414.6314.9414.943,400
Mar 06, 202414.9414.9414.8614.8614.86700
Mar 05, 202414.8015.3514.7814.9114.913,000
Mar 04, 202414.9615.2914.5314.9014.907,600
Mar 04, 20240.5 Dividend
Mar 01, 202415.6516.0615.6515.9915.494,500
Feb 29, 202415.6016.0015.5715.8015.318,500
Feb 28, 202415.5015.5615.5015.5515.066,300
Feb 27, 202414.9615.5014.9615.5015.022,100
Feb 26, 202414.7515.0214.7114.9014.435,300
Feb 23, 202415.0015.0014.6514.7014.244,700
Feb 22, 202415.0015.0014.8814.8814.411,300
Feb 21, 202414.4115.0014.4115.0014.535,900
Feb 20, 202414.3015.0014.3014.9014.433,800
Feb 16, 202414.2014.2514.2014.2513.80400
Feb 15, 202414.1014.2014.1014.2013.761,500
Feb 14, 202414.1814.2514.1114.1213.688,300
Feb 13, 202414.1514.2514.1514.1813.742,800
Feb 12, 202414.1514.1514.1514.1513.711,900
Feb 09, 202414.1914.1914.0114.0613.621,400
Feb 08, 202414.1014.1714.0214.0513.614,100
Feb 07, 202414.1514.1514.0614.1013.6610,800
Feb 06, 202414.1014.1114.0714.1113.673,100
Feb 05, 202414.2514.2514.1014.1013.663,500
Feb 02, 202414.0914.0914.0914.0913.65200
Feb 01, 202414.0314.1414.0314.1413.70300
Jan 31, 202414.2314.2314.1014.1013.661,400
Jan 30, 202414.2014.2214.1514.1613.724,600
Jan 29, 202414.0014.1314.0014.0813.647,900
Jan 26, 202413.9514.0013.9013.9213.484,900
Jan 25, 202414.0014.0013.9213.9513.511,300
Jan 24, 202413.9214.0013.8813.9713.533,100
Jan 23, 202413.8813.9913.8813.9413.501,700
Jan 22, 202413.9513.9613.8713.8713.443,100
Jan 19, 202413.9513.9513.9413.9413.50800
Jan 18, 202413.8713.9613.8713.9413.502,100
Jan 17, 202414.0014.0514.0014.0513.613,400
Jan 16, 202414.0514.0513.9413.9413.503,000
Jan 15, 202414.0514.0714.0514.0713.63600
Jan 12, 202414.0014.0013.9513.9513.512,400
Jan 11, 202414.0314.0314.0314.0313.59200
Jan 10, 202414.0614.1314.0014.0113.572,700
Jan 09, 202414.0614.0714.0614.0713.632,100
Jan 08, 202414.0314.0614.0014.0613.625,200
Jan 05, 202414.0914.0914.0914.0913.655,400
Jan 04, 202414.0414.0414.0214.0213.58600
Jan 03, 202414.1014.1014.0414.0413.601,400
Jan 02, 202414.1014.1014.0514.1013.662,300
Dec 29, 202314.0514.0514.0514.0513.61400
Dec 28, 202314.2014.2014.1114.1113.671,400
Dec 27, 202314.3014.3014.2014.2413.791,700
Dec 22, 202314.1714.1714.1114.1513.71400
Dec 21, 202314.2414.2714.0614.2713.821,400
Dec 20, 202314.2714.3514.2614.3013.853,700
Dec 19, 202314.2014.2514.1514.2513.804,000
Dec 18, 202314.2014.2014.0214.0213.586,400
Dec 15, 202314.0414.1914.0414.1913.75800
Dec 14, 202313.9214.0413.9214.0413.604,000
Dec 13, 202314.0014.0013.9513.9513.511,900
Dec 12, 202313.9613.9913.9613.9913.55200
Dec 11, 202314.1014.1014.0014.0013.562,300
Dec 08, 202314.0014.0514.0014.0013.56800
Dec 07, 202313.9614.0813.9614.0013.562,400
Dec 06, 202314.2014.2014.2014.2013.76-
Dec 05, 202314.1514.2514.1514.2013.761,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...