STOCKS RETREAT WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. wages increase by most in a year in the first quarter, feed case for Fed to 'take its time'

Goodness Growth Holdings, Inc. (GDNS.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.5900

+0.0200

(+3.51%)

As of 10:53AM EDT. Market open.

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	9,500
Apr 29, 2024	0.5900	0.6000	0.5700	0.5700	0.5700	59,152
Apr 26, 2024	0.5900	0.6100	0.5800	0.5900	0.5900	59,689
Apr 25, 2024	0.5800	0.6000	0.5800	0.5900	0.5900	101,361
Apr 24, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	21,250
Apr 23, 2024	0.5700	0.5800	0.5700	0.5700	0.5700	52,950
Apr 22, 2024	0.5800	0.5900	0.5600	0.5700	0.5700	117,100
Apr 19, 2024	0.5700	0.5800	0.5300	0.5300	0.5300	37,000
Apr 18, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	14,000
Apr 17, 2024	0.5600	0.5900	0.5600	0.5900	0.5900	34,500
Apr 16, 2024	0.5600	0.5800	0.5600	0.5700	0.5700	42,669
Apr 15, 2024	0.5400	0.5800	0.5400	0.5700	0.5700	33,221
Apr 12, 2024	0.5700	0.5800	0.5400	0.5500	0.5500	63,904
Apr 11, 2024	0.5700	0.6000	0.5700	0.6000	0.6000	8,000
Apr 10, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 09, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	1,500
Apr 08, 2024	0.5700	0.5700	0.5600	0.5700	0.5700	222,000
Apr 05, 2024	0.5200	0.5600	0.5200	0.5600	0.5600	282,200
Apr 04, 2024	0.5700	0.5900	0.5100	0.5100	0.5100	222,971
Apr 03, 2024	0.5100	0.5700	0.5100	0.5700	0.5700	36,000
Apr 02, 2024	0.5200	0.5500	0.5200	0.5300	0.5300	58,434
Apr 01, 2024	0.5400	0.5700	0.5000	0.5700	0.5700	67,270
Mar 28, 2024	0.5600	0.5600	0.5100	0.5200	0.5200	12,114
Mar 27, 2024	0.5100	0.5700	0.4800	0.5700	0.5700	41,100
Mar 26, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,101
Mar 25, 2024	0.5200	0.5200	0.4800	0.4800	0.4800	24,753
Mar 22, 2024	0.5400	0.5400	0.5100	0.5100	0.5100	26,750
Mar 21, 2024	0.5400	0.5700	0.5300	0.5500	0.5500	32,531
Mar 20, 2024	0.5500	0.5800	0.5500	0.5800	0.5800	8,020
Mar 19, 2024	0.5400	0.5500	0.5300	0.5500	0.5500	5,000
Mar 18, 2024	0.5600	0.5900	0.5600	0.5900	0.5900	17,550
Mar 15, 2024	0.5900	0.5900	0.5300	0.5900	0.5900	11,626
Mar 14, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	500
Mar 13, 2024	0.4750	0.5700	0.4750	0.5500	0.5500	73,983
Mar 12, 2024	0.4100	0.4500	0.4100	0.4500	0.4500	3,500
Mar 11, 2024	0.4750	0.4750	0.4300	0.4300	0.4300	5,406
Mar 08, 2024	0.4400	0.4650	0.4050	0.4650	0.4650	41,738
Mar 07, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,000
Mar 06, 2024	0.4550	0.4550	0.4300	0.4300	0.4300	5,600
Mar 05, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	1,111
Mar 04, 2024	0.4450	0.4550	0.4000	0.4550	0.4550	67,816
Mar 01, 2024	0.4800	0.4900	0.4700	0.4900	0.4900	18,946
Feb 29, 2024	0.4650	0.5000	0.4650	0.5000	0.5000	39,255
Feb 28, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	19,222
Feb 27, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	17,160
Feb 26, 2024	0.5750	0.5850	0.5600	0.5800	0.5800	12,100
Feb 23, 2024	0.5800	0.5800	0.5600	0.5800	0.5800	16,700
Feb 22, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	2,600
Feb 21, 2024	0.5800	0.5900	0.5600	0.5700	0.5700	17,500
Feb 20, 2024	0.5500	0.5600	0.5400	0.5400	0.5400	9,000
Feb 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	807
Feb 15, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	18,500
Feb 14, 2024	0.5400	0.5500	0.5100	0.5500	0.5500	22,000
Feb 13, 2024	0.5400	0.5600	0.5300	0.5300	0.5300	19,500
Feb 12, 2024	0.5300	0.5600	0.5300	0.5500	0.5500	22,036
Feb 09, 2024	0.5100	0.6100	0.5100	0.5700	0.5700	54,050
Feb 08, 2024	0.5400	0.6000	0.5100	0.5400	0.5400	134,586
Feb 07, 2024	0.6200	0.6200	0.5100	0.5600	0.5600	5,485
Feb 06, 2024	0.5200	0.6300	0.5200	0.6100	0.6100	39,686
Feb 05, 2024	0.5200	0.5700	0.5200	0.5600	0.5600	8,000
Feb 02, 2024	0.5400	0.6100	0.5400	0.5700	0.5700	51,560
Feb 01, 2024	0.5200	0.6000	0.5200	0.6000	0.6000	12,352
Jan 31, 2024	0.5900	0.5900	0.5000	0.5000	0.5000	39,300
Jan 30, 2024	0.5400	0.5800	0.5200	0.5600	0.5600	24,600
Jan 29, 2024	0.5200	0.5600	0.5100	0.5600	0.5600	23,050
Jan 26, 2024	0.5800	0.5800	0.5200	0.5800	0.5800	29,694
Jan 25, 2024	0.5800	0.5800	0.5700	0.5800	0.5800	99,630
Jan 24, 2024	0.5200	0.5600	0.5100	0.5600	0.5600	58,500
Jan 23, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	29,073
Jan 22, 2024	0.4500	0.5000	0.4500	0.4750	0.4750	70,649
Jan 19, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	1,510
Jan 18, 2024	0.4200	0.4200	0.4050	0.4050	0.4050	1,112
Jan 17, 2024	0.4350	0.4350	0.3600	0.4200	0.4200	21,000
Jan 16, 2024	0.4500	0.4500	0.3850	0.3850	0.3850	53,135
Jan 15, 2024	0.3500	0.5800	0.3500	0.4000	0.4000	73,520
Jan 12, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Jan 11, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	15,000
Jan 10, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 09, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	4,000
Jan 08, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 05, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	2,351
Jan 04, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 03, 2024	0.2950	0.3200	0.2900	0.3200	0.3200	7,522
Jan 02, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Dec 29, 2023	0.3000	0.3150	0.3000	0.3150	0.3150	5,536
Dec 28, 2023	0.3150	0.3150	0.2750	0.2900	0.2900	50,826
Dec 27, 2023	0.3250	0.3450	0.3150	0.3150	0.3150	15,023
Dec 22, 2023	0.2950	0.3300	0.2950	0.3300	0.3300	5,291
Dec 21, 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
Dec 20, 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
Dec 19, 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
Dec 18, 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
Dec 15, 2023	0.3000	0.3450	0.3000	0.3250	0.3250	37,500
Dec 14, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 13, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 12, 2023	0.2700	0.3500	0.2700	0.3500	0.3500	18,880
Dec 11, 2023	0.3200	0.3200	0.3200	0.3200	0.3200	500
Dec 08, 2023	0.3250	0.3250	0.3250	0.3250	0.3250	-
Dec 07, 2023	0.3400	0.3400	0.3250	0.3250	0.3250	1,000
Dec 06, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	1,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,784.12-227.50(-1.03%)

S&P 5005,065.17-51.00(-1.00%)

DOW37,961.05-425.04(-1.11%)

CAD/USD0.7270-0.0052(-0.71%)

CRUDE OIL81.80-0.83(-1.00%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS RETREAT WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Goodness Growth Holdings, Inc. (GDNS.CN)

S&P/TSX
21,784.12
-227.50(-1.03%)

S&P 500
5,065.17
-51.00(-1.00%)

DOW
37,961.05
-425.04(-1.11%)

CAD/USD
0.7270
-0.0052(-0.71%)

CRUDE OIL
81.80
-0.83(-1.00%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)