Canada markets closed

Goodness Growth Holdings, Inc. (GDNS.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
1.5200+0.0100 (+0.66%)
At close: 03:59PM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 18, 20221.60001.70001.49001.70001.700077,130
Jul 15, 20221.65001.70001.60001.60001.6000111,550
Jul 14, 20221.55001.70001.53001.69001.690039,804
Jul 13, 20221.50001.62001.50001.56001.560036,510
Jul 12, 20221.52001.55001.48001.52001.520053,773
Jul 11, 20221.55001.56001.51001.51001.51007,800
Jul 08, 20221.63001.64001.54001.57001.570015,491
Jul 07, 20221.66001.69001.61001.62001.620029,900
Jul 06, 20221.59001.67001.58001.61001.610050,426
Jul 05, 20221.49001.65001.49001.60001.600020,320
Jul 04, 20221.60001.60001.44001.44001.440012,904
Jun 30, 20221.53001.59001.37001.59001.5900152,095
Jun 29, 20221.66001.66001.52001.54001.540033,820
Jun 28, 20221.79001.79001.67001.69001.690017,209
Jun 27, 20221.80001.83001.75001.75001.750024,813
Jun 24, 20221.83001.95001.80001.80001.800071,760
Jun 23, 20221.92001.92001.71001.85001.850036,423
Jun 22, 20221.80001.90001.77001.86001.860040,500
Jun 21, 20221.95001.97001.80001.86001.860030,581
Jun 20, 20221.91001.93001.91001.93001.93004,322
Jun 17, 20222.00002.04001.88001.89001.890032,748
Jun 16, 20221.83001.98001.83001.92001.92009,000
Jun 15, 20221.94002.03001.92001.97001.9700281,446
Jun 14, 20222.00002.00001.90001.90001.900074,266
Jun 13, 20221.99002.11001.93001.94001.940045,376
Jun 10, 20222.11002.17002.09002.13002.130022,531
Jun 09, 20222.11002.23002.09002.16002.160037,740
Jun 08, 20222.19002.29002.10002.10002.100044,405
Jun 07, 20222.19002.23002.13002.22002.220040,557
Jun 06, 20222.11002.20002.08002.20002.200057,928
Jun 03, 20222.09002.14002.05002.12002.120016,856
Jun 02, 20221.99002.10001.99002.09002.090047,416
Jun 01, 20221.99002.04001.86002.00002.000044,100
May 31, 20221.90002.00001.88002.00002.000025,925
May 30, 20221.91001.93001.90001.91001.91005,300
May 27, 20221.94001.94001.81001.94001.940074,409
May 26, 20221.90002.06001.88001.90001.900063,800
May 25, 20221.93001.99001.87001.91001.910044,025
May 24, 20222.00002.00001.87001.88001.880040,227
May 20, 20221.90002.00001.81002.00002.0000130,416
May 19, 20221.90001.94001.84001.88001.880044,493
May 18, 20221.91001.91001.82001.89001.890062,135
May 17, 20221.91001.99001.88001.91001.910054,120
May 16, 20222.07002.10001.85001.85001.850083,448
May 13, 20221.99002.08001.97002.04002.0400147,072
May 12, 20221.93002.00001.93001.98001.980046,015
May 11, 20222.02002.03001.90001.92001.920062,103
May 10, 20222.05002.07001.93001.97001.9700149,980
May 09, 20222.29002.29002.00002.03002.0300170,095
May 06, 20222.07002.16001.98002.14002.140052,731
May 05, 20222.12002.13001.97002.10002.1000148,342
May 04, 20222.10002.17002.06002.11002.110091,984
May 03, 20222.19002.23002.14002.14002.140049,205
May 02, 20222.14002.22002.11002.19002.1900188,455
Apr 29, 20222.17002.20002.08002.13002.130086,668
Apr 28, 20222.06002.25002.01002.23002.2300151,764
Apr 27, 20222.20002.27002.00002.00002.0000384,028
Apr 26, 20222.15002.19002.11002.17002.170046,992
Apr 25, 20222.18002.20002.15002.15002.150034,351
Apr 22, 20222.18002.25002.12002.24002.240053,618
Apr 21, 20222.34002.34002.12002.12002.120073,878
Apr 20, 20222.27002.28002.21002.25002.250039,279
Apr 19, 20222.26002.31002.23002.29002.2900101,040
Apr 18, 20222.31002.31002.20002.24002.2400183,602
Apr 14, 20222.38002.38002.30002.34002.340019,159
Apr 13, 20222.39002.45002.34002.36002.360033,296
Apr 12, 20222.52002.52002.33002.34002.340049,775
Apr 11, 20222.45002.56002.41002.48002.480050,436
Apr 08, 20222.46002.53002.42002.47002.470038,050
Apr 07, 20222.44002.52002.32002.50002.500091,548
Apr 06, 20222.50002.50002.38002.48002.480063,710
Apr 05, 20222.62002.62002.47002.48002.480065,276
Apr 04, 20222.63002.67002.57002.61002.610034,173
Apr 01, 20222.60002.70002.56002.64002.640070,120
Mar 31, 20222.65002.65002.53002.58002.580066,675
Mar 30, 20222.60002.63002.56002.62002.620022,743
Mar 29, 20222.64002.64002.56002.60002.600069,477
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...