STOCKS TRADE HIGHER AFTER 5 DAYS OF LOSSES FOR S&P 500

Fed officials to meet Dec. 13-14; FOMC seen hiking interest rate by 50 basis points

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2022	0.4900	0.4900	0.4300	0.4400	0.4400	105,257
Dec 07, 2022	0.4950	0.5200	0.4800	0.5000	0.5000	298,425
Dec 06, 2022	0.5000	0.6000	0.4800	0.5000	0.5000	71,150
Dec 05, 2022	0.5000	0.5700	0.5000	0.5300	0.5300	118,500
Dec 02, 2022	0.4850	0.5200	0.4750	0.4850	0.4850	91,816
Dec 01, 2022	0.4900	0.5100	0.4750	0.5100	0.5100	94,300
Nov 30, 2022	0.5000	0.5300	0.4700	0.4900	0.4900	375,000
Nov 29, 2022	0.5000	0.5000	0.4800	0.5000	0.5000	22,000
Nov 28, 2022	0.5000	0.5000	0.4850	0.4850	0.4850	14,500
Nov 25, 2022	0.5200	0.5200	0.5000	0.5000	0.5000	11,300
Nov 24, 2022	0.5100	0.5200	0.5100	0.5200	0.5200	1,500
Nov 23, 2022	0.5000	0.5100	0.4900	0.4900	0.4900	104,741
Nov 22, 2022	0.4900	0.5000	0.4800	0.4850	0.4850	15,500
Nov 21, 2022	0.5100	0.5100	0.4800	0.4900	0.4900	25,061
Nov 18, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	7,000
Nov 17, 2022	0.4850	0.5050	0.4850	0.5050	0.5050	13,191
Nov 16, 2022	0.5300	0.5300	0.4650	0.4800	0.4800	57,000
Nov 15, 2022	0.5400	0.5400	0.5200	0.5300	0.5300	26,704
Nov 14, 2022	0.5400	0.5500	0.5300	0.5300	0.5300	115,282
Nov 11, 2022	0.5300	0.5300	0.5100	0.5200	0.5200	223,000
Nov 10, 2022	0.5500	0.5600	0.5400	0.5500	0.5500	24,100
Nov 09, 2022	0.5600	0.5600	0.5300	0.5300	0.5300	17,303
Nov 08, 2022	0.5500	0.5700	0.5400	0.5500	0.5500	45,000
Nov 07, 2022	0.5600	0.5600	0.5300	0.5400	0.5400	132,852
Nov 04, 2022	0.5600	0.5600	0.5500	0.5600	0.5600	36,900
Nov 03, 2022	0.5200	0.5500	0.5200	0.5400	0.5400	17,500
Nov 02, 2022	0.5400	0.5500	0.5200	0.5300	0.5300	16,200
Nov 01, 2022	0.5800	0.5800	0.5200	0.5500	0.5500	40,900
Oct 31, 2022	0.5700	0.5900	0.5500	0.5700	0.5700	59,900
Oct 28, 2022	0.5700	0.5900	0.5700	0.5700	0.5700	10,500
Oct 27, 2022	0.6100	0.6100	0.5700	0.5800	0.5800	246,000
Oct 26, 2022	0.6100	0.6300	0.5700	0.6100	0.6100	178,110
Oct 25, 2022	0.5500	0.6400	0.5500	0.6200	0.6200	149,148
Oct 24, 2022	0.5500	0.5500	0.5300	0.5500	0.5500	145,000
Oct 21, 2022	0.5400	0.5500	0.5200	0.5500	0.5500	307,360
Oct 20, 2022	0.5600	0.5700	0.5000	0.5400	0.5400	215,705
Oct 19, 2022	0.4900	0.5700	0.4900	0.5400	0.5400	373,158
Oct 18, 2022	0.4800	0.5200	0.4150	0.5200	0.5200	520,340
Oct 17, 2022	0.5200	0.5600	0.4600	0.4650	0.4650	355,895
Oct 14, 2022	1.1000	1.1000	0.4800	0.5400	0.5400	959,848
Oct 13, 2022	1.3800	1.4200	1.3400	1.4000	1.4000	9,841
Oct 12, 2022	1.4200	1.4200	1.3800	1.3800	1.3800	31,300
Oct 11, 2022	1.5800	1.5800	1.4200	1.4200	1.4200	138,816
Oct 07, 2022	1.6300	1.9900	1.4500	1.6300	1.6300	611,601
Oct 06, 2022	1.2700	1.7000	1.1900	1.6200	1.6200	393,254
Oct 05, 2022	1.2700	1.2900	1.2200	1.2200	1.2200	35,675
Oct 04, 2022	1.3100	1.3100	1.2200	1.2700	1.2700	136,578
Oct 03, 2022	1.3000	1.3000	1.2800	1.2800	1.2800	3,250
Sept 30, 2022	1.3000	1.3000	1.2100	1.3000	1.3000	28,829
Sept 29, 2022	1.3300	1.3300	1.2900	1.3100	1.3100	15,101
Sept 28, 2022	1.3500	1.3900	1.3200	1.3600	1.3600	14,271
Sept 27, 2022	1.3400	1.3800	1.2800	1.3000	1.3000	81,545
Sept 26, 2022	1.3200	1.3400	1.2900	1.2900	1.2900	20,909
Sept 23, 2022	1.3200	1.3700	1.2700	1.3300	1.3300	108,850
Sept 22, 2022	1.4100	1.4200	1.3500	1.3500	1.3500	17,300
Sept 21, 2022	1.4500	1.4600	1.4000	1.4400	1.4400	41,700
Sept 20, 2022	1.4600	1.4700	1.3900	1.3900	1.3900	12,300
Sept 19, 2022	1.5100	1.5500	1.4600	1.4600	1.4600	77,900
Sept 16, 2022	1.5100	1.5700	1.5100	1.5700	1.5700	19,500
Sept 15, 2022	1.5800	1.5800	1.5000	1.5200	1.5200	9,571
Sept 14, 2022	1.5500	1.5700	1.5100	1.5600	1.5600	46,223
Sept 13, 2022	1.6000	1.6000	1.5000	1.5800	1.5800	45,250
Sept 12, 2022	1.7500	1.7500	1.6300	1.6300	1.6300	10,400
Sept 09, 2022	1.7100	1.7600	1.7000	1.7500	1.7500	22,200
Sept 08, 2022	1.7000	1.7400	1.6500	1.6900	1.6900	38,132
Sept 07, 2022	1.7200	1.7200	1.6400	1.7000	1.7000	29,120
Sept 06, 2022	1.7500	1.7600	1.6800	1.6800	1.6800	8,866
Sept 02, 2022	1.8800	1.8800	1.7400	1.7400	1.7400	29,806
Sept 01, 2022	1.8000	1.8400	1.7900	1.8000	1.8000	19,953
Aug 31, 2022	1.8400	1.8600	1.7800	1.8200	1.8200	57,231
Aug 30, 2022	1.9000	1.9000	1.8200	1.8900	1.8900	102,745
Aug 29, 2022	1.8400	1.9200	1.7900	1.9000	1.9000	129,785
Aug 26, 2022	1.8500	1.8900	1.7600	1.8500	1.8500	56,400
Aug 25, 2022	1.8000	1.8500	1.7200	1.8300	1.8300	43,703
Aug 24, 2022	1.5500	1.7200	1.5400	1.7200	1.7200	103,647
Aug 23, 2022	1.5100	1.5700	1.5100	1.5700	1.5700	49,400
Aug 22, 2022	1.5000	1.5300	1.5000	1.5100	1.5100	53,105
Aug 19, 2022	1.4500	1.5500	1.4500	1.5200	1.5200	51,700
Aug 18, 2022	1.4200	1.5600	1.4100	1.5100	1.5100	61,207
Aug 17, 2022	1.4700	1.5000	1.4300	1.4400	1.4400	46,990
Aug 16, 2022	1.4500	1.4900	1.3800	1.4900	1.4900	33,000
Aug 15, 2022	1.3900	1.4400	1.3800	1.4200	1.4200	82,459
Aug 12, 2022	1.4000	1.4400	1.3800	1.4100	1.4100	91,120
Aug 11, 2022	1.4500	1.4600	1.4000	1.4100	1.4100	61,492
Aug 10, 2022	1.4500	1.4500	1.4000	1.4100	1.4100	35,400
Aug 09, 2022	1.5000	1.5000	1.3500	1.4500	1.4500	70,100
Aug 08, 2022	1.4500	1.5000	1.4000	1.4500	1.4500	22,260
Aug 05, 2022	1.3600	1.4500	1.2700	1.4400	1.4400	127,423
Aug 04, 2022	1.4200	1.4500	1.3000	1.3500	1.3500	97,683
Aug 03, 2022	1.4500	1.4700	1.3800	1.4200	1.4200	44,440
Aug 02, 2022	1.5200	1.5600	1.4400	1.4500	1.4500	46,578
Jul 29, 2022	1.6200	1.6200	1.5500	1.5600	1.5600	56,379
Jul 28, 2022	1.5500	1.6200	1.4500	1.6200	1.6200	65,925
Jul 27, 2022	1.7500	1.7500	1.6200	1.6200	1.6200	59,105
Jul 26, 2022	1.7700	1.7700	1.7100	1.7100	1.7100	9,911
Jul 25, 2022	1.7700	1.8000	1.6800	1.7700	1.7700	95,700
Jul 22, 2022	1.7900	1.8000	1.7300	1.7800	1.7800	23,103
Jul 21, 2022	1.7000	1.7600	1.6200	1.7300	1.7300	28,990
Jul 20, 2022	1.7300	1.8300	1.6700	1.6900	1.6900	127,512
Jul 19, 2022	1.7000	1.7200	1.5500	1.6600	1.6600	93,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,979.00+5.78(+0.03%)

S&P 5003,955.54+21.62(+0.55%)

DOW33,691.18+93.26(+0.28%)

CAD/USD0.7363+0.0037(+0.4992%)

CRUDE OIL71.57-0.44(-0.61%)

BTC-CAD23,454.68+490.82(+2.14%)

STOCKS TRADE HIGHER AFTER 5 DAYS OF LOSSES FOR S&P 500

Goodness Growth Holdings, Inc. (GDNS.CN)

S&P/TSX
19,979.00
+5.78(+0.03%)

S&P 500
3,955.54
+21.62(+0.55%)

DOW
33,691.18
+93.26(+0.28%)

CAD/USD
0.7363
+0.0037(+0.4992%)

CRUDE OIL
71.57
-0.44(-0.61%)

BTC-CAD
23,454.68
+490.82(+2.14%)