Canada Markets close in 51 mins

Goodness Growth Holdings, Inc. (GDNS.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.4400-0.0600 (-12.00%)
As of 02:23PM EST. Market open.
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20220.49000.49000.43000.44000.4400105,257
Dec 07, 20220.49500.52000.48000.50000.5000298,425
Dec 06, 20220.50000.60000.48000.50000.500071,150
Dec 05, 20220.50000.57000.50000.53000.5300118,500
Dec 02, 20220.48500.52000.47500.48500.485091,816
Dec 01, 20220.49000.51000.47500.51000.510094,300
Nov 30, 20220.50000.53000.47000.49000.4900375,000
Nov 29, 20220.50000.50000.48000.50000.500022,000
Nov 28, 20220.50000.50000.48500.48500.485014,500
Nov 25, 20220.52000.52000.50000.50000.500011,300
Nov 24, 20220.51000.52000.51000.52000.52001,500
Nov 23, 20220.50000.51000.49000.49000.4900104,741
Nov 22, 20220.49000.50000.48000.48500.485015,500
Nov 21, 20220.51000.51000.48000.49000.490025,061
Nov 18, 20220.50000.50000.50000.50000.50007,000
Nov 17, 20220.48500.50500.48500.50500.505013,191
Nov 16, 20220.53000.53000.46500.48000.480057,000
Nov 15, 20220.54000.54000.52000.53000.530026,704
Nov 14, 20220.54000.55000.53000.53000.5300115,282
Nov 11, 20220.53000.53000.51000.52000.5200223,000
Nov 10, 20220.55000.56000.54000.55000.550024,100
Nov 09, 20220.56000.56000.53000.53000.530017,303
Nov 08, 20220.55000.57000.54000.55000.550045,000
Nov 07, 20220.56000.56000.53000.54000.5400132,852
Nov 04, 20220.56000.56000.55000.56000.560036,900
Nov 03, 20220.52000.55000.52000.54000.540017,500
Nov 02, 20220.54000.55000.52000.53000.530016,200
Nov 01, 20220.58000.58000.52000.55000.550040,900
Oct 31, 20220.57000.59000.55000.57000.570059,900
Oct 28, 20220.57000.59000.57000.57000.570010,500
Oct 27, 20220.61000.61000.57000.58000.5800246,000
Oct 26, 20220.61000.63000.57000.61000.6100178,110
Oct 25, 20220.55000.64000.55000.62000.6200149,148
Oct 24, 20220.55000.55000.53000.55000.5500145,000
Oct 21, 20220.54000.55000.52000.55000.5500307,360
Oct 20, 20220.56000.57000.50000.54000.5400215,705
Oct 19, 20220.49000.57000.49000.54000.5400373,158
Oct 18, 20220.48000.52000.41500.52000.5200520,340
Oct 17, 20220.52000.56000.46000.46500.4650355,895
Oct 14, 20221.10001.10000.48000.54000.5400959,848
Oct 13, 20221.38001.42001.34001.40001.40009,841
Oct 12, 20221.42001.42001.38001.38001.380031,300
Oct 11, 20221.58001.58001.42001.42001.4200138,816
Oct 07, 20221.63001.99001.45001.63001.6300611,601
Oct 06, 20221.27001.70001.19001.62001.6200393,254
Oct 05, 20221.27001.29001.22001.22001.220035,675
Oct 04, 20221.31001.31001.22001.27001.2700136,578
Oct 03, 20221.30001.30001.28001.28001.28003,250
Sept 30, 20221.30001.30001.21001.30001.300028,829
Sept 29, 20221.33001.33001.29001.31001.310015,101
Sept 28, 20221.35001.39001.32001.36001.360014,271
Sept 27, 20221.34001.38001.28001.30001.300081,545
Sept 26, 20221.32001.34001.29001.29001.290020,909
Sept 23, 20221.32001.37001.27001.33001.3300108,850
Sept 22, 20221.41001.42001.35001.35001.350017,300
Sept 21, 20221.45001.46001.40001.44001.440041,700
Sept 20, 20221.46001.47001.39001.39001.390012,300
Sept 19, 20221.51001.55001.46001.46001.460077,900
Sept 16, 20221.51001.57001.51001.57001.570019,500
Sept 15, 20221.58001.58001.50001.52001.52009,571
Sept 14, 20221.55001.57001.51001.56001.560046,223
Sept 13, 20221.60001.60001.50001.58001.580045,250
Sept 12, 20221.75001.75001.63001.63001.630010,400
Sept 09, 20221.71001.76001.70001.75001.750022,200
Sept 08, 20221.70001.74001.65001.69001.690038,132
Sept 07, 20221.72001.72001.64001.70001.700029,120
Sept 06, 20221.75001.76001.68001.68001.68008,866
Sept 02, 20221.88001.88001.74001.74001.740029,806
Sept 01, 20221.80001.84001.79001.80001.800019,953
Aug 31, 20221.84001.86001.78001.82001.820057,231
Aug 30, 20221.90001.90001.82001.89001.8900102,745
Aug 29, 20221.84001.92001.79001.90001.9000129,785
Aug 26, 20221.85001.89001.76001.85001.850056,400
Aug 25, 20221.80001.85001.72001.83001.830043,703
Aug 24, 20221.55001.72001.54001.72001.7200103,647
Aug 23, 20221.51001.57001.51001.57001.570049,400
Aug 22, 20221.50001.53001.50001.51001.510053,105
Aug 19, 20221.45001.55001.45001.52001.520051,700
Aug 18, 20221.42001.56001.41001.51001.510061,207
Aug 17, 20221.47001.50001.43001.44001.440046,990
Aug 16, 20221.45001.49001.38001.49001.490033,000
Aug 15, 20221.39001.44001.38001.42001.420082,459
Aug 12, 20221.40001.44001.38001.41001.410091,120
Aug 11, 20221.45001.46001.40001.41001.410061,492
Aug 10, 20221.45001.45001.40001.41001.410035,400
Aug 09, 20221.50001.50001.35001.45001.450070,100
Aug 08, 20221.45001.50001.40001.45001.450022,260
Aug 05, 20221.36001.45001.27001.44001.4400127,423
Aug 04, 20221.42001.45001.30001.35001.350097,683
Aug 03, 20221.45001.47001.38001.42001.420044,440
Aug 02, 20221.52001.56001.44001.45001.450046,578
Jul 29, 20221.62001.62001.55001.56001.560056,379
Jul 28, 20221.55001.62001.45001.62001.620065,925
Jul 27, 20221.75001.75001.62001.62001.620059,105
Jul 26, 20221.77001.77001.71001.71001.71009,911
Jul 25, 20221.77001.80001.68001.77001.770095,700
Jul 22, 20221.79001.80001.73001.78001.780023,103
Jul 21, 20221.70001.76001.62001.73001.730028,990
Jul 20, 20221.73001.83001.67001.69001.6900127,512
Jul 19, 20221.70001.72001.55001.66001.660093,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...