Canada markets closed

Goodness Growth Holdings, Inc. (GDNS.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.8800-0.0200 (-2.22%)
At close: 03:59PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20240.88000.88000.87000.88000.880011,000
May 21, 20240.87000.90000.84000.90000.9000175,900
May 17, 20240.90000.95000.84000.95000.9500366,916
May 16, 20240.81000.92000.81000.92000.9200224,637
May 15, 20240.75000.80000.75000.80000.8000221,483
May 14, 20240.75000.75000.74000.75000.7500206,319
May 13, 20240.74000.75000.73000.75000.7500198,500
May 10, 20240.74000.74000.73000.73000.730020,500
May 09, 20240.75000.75000.74000.74000.740077,748
May 08, 20240.75000.75000.73000.73500.7350137,500
May 07, 20240.74000.75000.73000.73000.730070,000
May 06, 20240.75000.75000.73000.74000.7400323,500
May 03, 20240.65000.76000.61000.75000.7500661,888
May 02, 20240.65000.65000.61000.65000.6500347,784
May 01, 20240.75000.75000.65000.66000.660029,000
Apr 30, 20240.59000.77000.59000.77000.7700394,051
Apr 29, 20240.59000.60000.57000.57000.570059,152
Apr 26, 20240.59000.61000.58000.59000.590059,689
Apr 25, 20240.58000.60000.58000.59000.5900101,361
Apr 24, 20240.58000.58000.57000.57000.570021,250
Apr 23, 20240.57000.58000.57000.57000.570052,950
Apr 22, 20240.58000.59000.56000.57000.5700117,100
Apr 19, 20240.57000.58000.53000.53000.530037,000
Apr 18, 20240.53000.53000.53000.53000.530014,000
Apr 17, 20240.56000.59000.56000.59000.590034,500
Apr 16, 20240.56000.58000.56000.57000.570042,669
Apr 15, 20240.54000.58000.54000.57000.570033,221
Apr 12, 20240.57000.58000.54000.55000.550063,904
Apr 11, 20240.57000.60000.57000.60000.60008,000
Apr 10, 20240.56000.56000.56000.56000.5600-
Apr 09, 20240.54000.56000.54000.56000.56001,500
Apr 08, 20240.57000.57000.56000.57000.5700222,000
Apr 05, 20240.52000.56000.52000.56000.5600282,200
Apr 04, 20240.57000.59000.51000.51000.5100222,971
Apr 03, 20240.51000.57000.51000.57000.570036,000
Apr 02, 20240.52000.55000.52000.53000.530058,434
Apr 01, 20240.54000.57000.50000.57000.570067,270
Mar 28, 20240.56000.56000.51000.52000.520012,114
Mar 27, 20240.51000.57000.48000.57000.570041,100
Mar 26, 20240.51000.51000.51000.51000.51001,101
Mar 25, 20240.52000.52000.48000.48000.480024,753
Mar 22, 20240.54000.54000.51000.51000.510026,750
Mar 21, 20240.54000.57000.53000.55000.550032,531
Mar 20, 20240.55000.58000.55000.58000.58008,020
Mar 19, 20240.54000.55000.53000.55000.55005,000
Mar 18, 20240.56000.59000.56000.59000.590017,550
Mar 15, 20240.59000.59000.53000.59000.590011,626
Mar 14, 20240.58000.58000.58000.58000.5800500
Mar 13, 20240.47500.57000.47500.55000.550073,983
Mar 12, 20240.41000.45000.41000.45000.45003,500
Mar 11, 20240.47500.47500.43000.43000.43005,406
Mar 08, 20240.44000.46500.40500.46500.465041,738
Mar 07, 20240.45000.45000.45000.45000.45002,000
Mar 06, 20240.45500.45500.43000.43000.43005,600
Mar 05, 20240.45500.45500.45500.45500.45501,111
Mar 04, 20240.44500.45500.40000.45500.455067,816
Mar 01, 20240.48000.49000.47000.49000.490018,946
Feb 29, 20240.46500.50000.46500.50000.500039,255
Feb 28, 20240.52000.52000.50000.50000.500019,222
Feb 27, 20240.55000.55000.53000.53000.530017,160
Feb 26, 20240.57500.58500.56000.58000.580012,100
Feb 23, 20240.58000.58000.56000.58000.580016,700
Feb 22, 20240.57000.58000.57000.58000.58002,600
Feb 21, 20240.58000.59000.56000.57000.570017,500
Feb 20, 20240.55000.56000.54000.54000.54009,000
Feb 16, 20240.55000.55000.55000.55000.5500807
Feb 15, 20240.55000.55000.55000.55000.550018,500
Feb 14, 20240.54000.55000.51000.55000.550022,000
Feb 13, 20240.54000.56000.53000.53000.530019,500
Feb 12, 20240.53000.56000.53000.55000.550022,036
Feb 09, 20240.51000.61000.51000.57000.570054,050
Feb 08, 20240.54000.60000.51000.54000.5400134,586
Feb 07, 20240.62000.62000.51000.56000.56005,485
Feb 06, 20240.52000.63000.52000.61000.610039,686
Feb 05, 20240.52000.57000.52000.56000.56008,000
Feb 02, 20240.54000.61000.54000.57000.570051,560
Feb 01, 20240.52000.60000.52000.60000.600012,352
Jan 31, 20240.59000.59000.50000.50000.500039,300
Jan 30, 20240.54000.58000.52000.56000.560024,600
Jan 29, 20240.52000.56000.51000.56000.560023,050
Jan 26, 20240.58000.58000.52000.58000.580029,694
Jan 25, 20240.58000.58000.57000.58000.580099,630
Jan 24, 20240.52000.56000.51000.56000.560058,500
Jan 23, 20240.50000.51000.50000.51000.510029,073
Jan 22, 20240.45000.50000.45000.47500.475070,649
Jan 19, 20240.43500.43500.43500.43500.43501,510
Jan 18, 20240.42000.42000.40500.40500.40501,112
Jan 17, 20240.43500.43500.36000.42000.420021,000
Jan 16, 20240.45000.45000.38500.38500.385053,135
Jan 15, 20240.35000.58000.35000.40000.400073,520
Jan 12, 20240.35000.35000.35000.35000.35001,000
Jan 11, 20240.34500.35000.34500.35000.350015,000
Jan 10, 20240.34000.34000.34000.34000.3400-
Jan 09, 20240.34000.34000.34000.34000.34004,000
Jan 08, 20240.34000.34000.34000.34000.3400-
Jan 05, 20240.33000.34000.33000.34000.34002,351
Jan 04, 20240.32000.32000.32000.32000.3200-
Jan 03, 20240.29500.32000.29000.32000.32007,522
Jan 02, 20240.31500.31500.31500.31500.3150-
Dec 29, 20230.30000.31500.30000.31500.31505,536
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...