Canada markets closed

Goodness Growth Holdings, Inc. (GDNS.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
1.9850+0.0750 (+3.93%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 20211.90002.06001.88001.98501.985054,252
Sep. 16, 20211.85001.94501.85001.91001.910048,661
Sep. 15, 20211.90001.96001.82001.85001.850076,857
Sep. 14, 20211.89001.92001.75001.91001.910038,344
Sep. 13, 20211.87001.87001.67001.75001.750077,500
Sep. 10, 20211.90001.90001.78001.82001.820038,259
Sep. 09, 20211.90001.90001.80001.81001.810072,250
Sep. 08, 20211.95001.95001.86001.91001.910041,513
Sep. 07, 20212.09002.09001.89001.98001.980077,562
Sep. 03, 20211.88002.05001.86002.00002.000075,668
Sep. 02, 20211.80001.89001.75001.89001.890073,163
Sep. 01, 20211.84001.84001.71001.76001.760084,800
Aug. 31, 20211.80001.81001.74001.74001.740064,341
Aug. 30, 20211.80001.83001.79001.80001.800016,001
Aug. 27, 20211.80001.80001.76001.78001.780010,600
Aug. 26, 20211.83001.86001.77001.77001.770027,600
Aug. 25, 20211.80001.88001.74001.88001.880067,648
Aug. 24, 20211.83001.84001.78001.80001.800014,995
Aug. 23, 20211.80001.82001.75001.82001.820064,551
Aug. 20, 20211.75001.82001.74001.80001.800097,110
Aug. 19, 20211.79001.85001.73001.80001.800064,254
Aug. 18, 20211.80001.82001.71001.80001.800095,700
Aug. 17, 20211.89001.89001.76001.80001.8000141,892
Aug. 16, 20212.08002.08001.88001.88001.8800139,937
Aug. 13, 20212.06002.11001.98002.05002.050061,109
Aug. 12, 20212.10002.10001.98002.03002.030042,233
Aug. 11, 20212.10002.10001.98002.10002.1000116,057
Aug. 10, 20212.14002.14002.09002.11002.110043,748
Aug. 09, 20212.13002.16002.07002.16002.1600129,918
Aug. 06, 20211.95002.15001.95002.11002.1100122,726
Aug. 05, 20212.00002.07001.91002.02002.0200125,321
Aug. 04, 20211.99001.99001.95001.97001.970071,991
Aug. 03, 20212.09002.09001.95001.99001.9900116,324
Jul. 30, 20211.99002.02001.96002.01002.010019,943
Jul. 29, 20212.01002.03001.95001.97001.970054,039
Jul. 28, 20212.01002.06001.90002.00002.0000336,752
Jul. 27, 20212.06002.07001.97001.99001.990066,967
Jul. 26, 20212.15002.15002.07002.09002.090030,373
Jul. 23, 20212.16002.16002.11002.11002.110087,098
Jul. 22, 20212.28002.28002.12002.14002.140049,066
Jul. 21, 20212.25002.28002.24002.26002.260030,070
Jul. 20, 20212.15002.25002.15002.25002.250045,100
Jul. 19, 20212.19002.20002.05002.09002.0900101,485
Jul. 16, 20212.24002.25002.10002.23002.2300131,200
Jul. 15, 20212.20002.26002.15002.26002.260080,518
Jul. 14, 20212.21002.32002.17002.17002.1700214,936
Jul. 13, 20212.20002.37002.17002.24002.2400276,828
Jul. 12, 20212.30002.32002.17002.17002.1700210,282
Jul. 09, 20212.21002.32002.14002.32002.3200295,552
Jul. 08, 20212.04002.25001.98002.17002.1700311,230
Jul. 07, 20212.05002.18002.02002.05002.0500369,680
Jul. 06, 20212.24002.24002.00002.01002.01001,129,118
Jul. 05, 20212.27002.27002.23002.26002.2600199,179
Jul. 02, 20212.31002.39002.21002.25002.2500105,692
Jun. 30, 20212.32002.35002.24002.28002.2800167,133
Jun. 29, 20212.38002.40002.30002.30002.300036,734
Jun. 28, 20212.44002.50002.35002.35002.350097,098
Jun. 25, 20212.58002.58002.40002.41002.410058,028
Jun. 24, 20212.50002.63002.38002.49002.4900196,387
Jun. 23, 20212.35002.52002.27002.49002.4900144,243
Jun. 22, 20212.55002.55002.30002.31002.3100176,092
Jun. 21, 20212.55002.64002.48002.51002.510054,545
Jun. 18, 20212.55002.73002.49002.49002.4900213,639
Jun. 17, 20212.60002.66002.45002.66002.660050,225
Jun. 16, 20212.55002.58002.43002.58002.580047,552
Jun. 15, 20212.60002.64002.38002.55002.5500299,962
Jun. 14, 20212.66002.71002.52002.54002.540087,175
Jun. 11, 20212.84002.93002.53002.66002.6600327,872
Jun. 10, 20212.99003.00002.80002.82002.820060,097
Jun. 09, 20213.00003.00002.85002.95002.950026,385
Jun. 08, 20212.84003.05002.84002.93002.9300240,378
Jun. 07, 20212.80002.90002.76002.81002.810034,615
Jun. 04, 20212.82002.89002.76002.80002.800064,309
Jun. 03, 20212.86002.91002.73002.78002.780062,044
Jun. 02, 20212.90002.94002.83002.88002.880040,219
Jun. 01, 20212.91002.96002.80002.89002.890070,278
May 31, 20212.90002.95002.87002.90002.900012,135
May 28, 20213.11003.11002.91002.94002.940080,611
May 27, 20213.11003.24002.93003.12003.1200175,789
May 26, 20212.86003.20002.85003.07003.0700314,134
May 25, 20212.88003.01002.78002.85002.8500133,090
May 21, 20212.94002.95002.78002.86002.8600123,962
May 20, 20212.75002.97002.73002.90002.9000255,454
May 19, 20212.74002.84002.60002.79002.790057,988
May 18, 20212.60002.90002.50002.79002.7900214,805
May 17, 20212.45002.55002.43002.55002.550070,953
May 14, 20212.45002.51002.30002.44002.4400189,747
May 13, 20212.55002.63002.33002.37002.3700229,162
May 12, 20212.69002.70002.47002.55002.5500292,426
May 11, 20212.74002.74002.57002.67002.6700251,589
May 10, 20212.85002.94002.75002.78002.7800216,209
May 07, 20212.79002.84002.59002.78002.7800280,708
May 06, 20212.87002.87002.61002.72002.7200138,562
May 05, 20212.86002.95002.80002.85002.850091,200
May 04, 20212.75002.90002.61002.83002.8300286,803
May 03, 20212.64002.96002.63002.79002.7900454,244
Apr. 30, 20212.48002.61002.45002.61002.6100186,697
Apr. 29, 20212.56002.60002.40002.48002.4800252,554
Apr. 28, 20212.60002.68002.48002.50002.5000312,184
Apr. 27, 20212.57002.69002.55002.65002.650078,354
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...