Canada markets closed

Goodness Growth Holdings, Inc. (GDNS.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.33000.0000 (0.00%)
At close: 02:48PM EST
Time Period:
Dec 03, 2022 - Dec 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20230.33000.33000.33000.33000.3300-
Nov 30, 20230.32000.33000.31000.33000.330020,000
Nov 29, 20230.32000.32000.32000.32000.3200500
Nov 28, 20230.31000.32500.31000.32500.32501,638
Nov 27, 20230.33000.33000.33000.33000.3300-
Nov 24, 20230.33000.33000.33000.33000.3300-
Nov 23, 20230.33000.33000.33000.33000.3300-
Nov 22, 20230.31000.33000.31000.33000.33002,112
Nov 21, 20230.26500.26500.26500.26500.2650-
Nov 20, 20230.27500.29000.25000.26500.2650103,550
Nov 17, 20230.26500.27000.26500.27000.27004,500
Nov 16, 20230.26000.26500.26000.26500.265031,500
Nov 15, 20230.27000.28500.27000.27000.270095,500
Nov 14, 20230.25000.25000.24500.24500.24502,000
Nov 13, 20230.24000.24000.24000.24000.24004,500
Nov 10, 20230.22500.22500.22500.22500.2250-
Nov 09, 20230.22500.22500.22500.22500.2250-
Nov 08, 20230.21500.22500.20000.22500.225027,010
Nov 07, 20230.26500.26500.24000.24000.240029,335
Nov 06, 20230.26000.26000.26000.26000.2600-
Nov 03, 20230.26000.26000.26000.26000.2600-
Nov 02, 20230.26000.26000.23500.26000.260025,000
Nov 01, 20230.22500.26000.21000.26000.260010,503
Oct 31, 20230.25000.26000.22500.22500.225030,080
Oct 30, 20230.24500.26000.24500.26000.260012,700
Oct 27, 20230.24000.24000.24000.24000.2400-
Oct 26, 20230.21000.24000.20000.24000.240023,814
Oct 25, 20230.21000.25000.15500.25000.2500300,796
Oct 24, 20230.22000.22000.22000.22000.2200-
Oct 23, 20230.24000.24000.22000.22000.22006,600
Oct 20, 20230.23000.24000.23000.24000.24006,150
Oct 19, 20230.22500.22500.21000.22500.225010,500
Oct 18, 20230.23500.23500.21500.22500.22505,200
Oct 17, 20230.21500.21500.21500.21500.2150-
Oct 16, 20230.21500.21500.21500.21500.21502,500
Oct 13, 20230.20500.20500.20500.20500.2050-
Oct 12, 20230.21500.21500.20000.20500.205029,500
Oct 11, 20230.22500.22500.22500.22500.2250-
Oct 10, 20230.22500.22500.22500.22500.2250-
Oct 06, 20230.22000.22500.21500.22500.22505,000
Oct 05, 20230.23000.23000.23000.23000.2300-
Oct 04, 20230.23000.23000.23000.23000.23008,300
Oct 03, 20230.22500.22500.22000.22000.220026,500
Oct 02, 20230.22500.23000.22500.22500.225017,800
Sept 29, 20230.23000.23000.23000.23000.2300-
Sept 28, 20230.22000.23000.21500.23000.230029,003
Sept 27, 20230.22500.22500.22000.22000.220025,266
Sept 26, 20230.23000.23000.22500.22500.22503,500
Sept 25, 20230.23500.23500.22500.22500.225015,540
Sept 22, 20230.22000.22000.22000.22000.2200-
Sept 21, 20230.23500.23500.22000.22000.220014,500
Sept 20, 20230.23000.25500.23000.25500.255012,394
Sept 19, 20230.26500.26500.24000.24000.240011,000
Sept 18, 20230.24500.25500.24500.25000.250049,390
Sept 15, 20230.25500.26000.24000.24000.2400165,515
Sept 14, 20230.25000.26500.23000.24000.240069,000
Sept 13, 20230.24500.25000.24000.24000.240024,000
Sept 12, 20230.27500.27500.22500.23500.235044,900
Sept 11, 20230.26000.27000.26000.27000.2700113,000
Sept 08, 20230.23000.27500.23000.26000.2600115,550
Sept 07, 20230.25000.26000.24000.24000.240031,310
Sept 06, 20230.27000.27000.24000.24500.245075,500
Sept 05, 20230.24000.27000.24000.27000.2700160,500
Sept 01, 20230.30000.30000.22500.23000.230091,882
Aug 31, 20230.21000.30500.21000.30000.3000151,606
Aug 30, 20230.19000.25000.18500.18500.185097,500
Aug 29, 20230.18500.18500.16500.16500.1650133,793
Aug 28, 20230.15000.18500.15000.18500.18508,642
Aug 25, 20230.14500.14500.14500.14500.1450502
Aug 24, 20230.14500.14500.13500.14000.140020,192
Aug 23, 20230.15500.15500.15500.15500.1550500
Aug 22, 20230.14000.15500.14000.15000.150014,000
Aug 21, 20230.14000.14500.14000.14500.14502,000
Aug 18, 20230.16000.17500.14500.15500.155043,000
Aug 17, 20230.17000.17000.16000.16000.16001,500
Aug 16, 20230.17000.17500.16000.17000.170021,000
Aug 15, 20230.18000.18000.17000.17000.170042,500
Aug 14, 20230.16500.17500.16000.17000.170021,891
Aug 11, 20230.16500.16500.16500.16500.16505,000
Aug 10, 20230.15500.15500.15500.15500.1550-
Aug 09, 20230.18000.18500.13500.15500.155056,140
Aug 08, 20230.17500.18500.17000.18500.185082,800
Aug 04, 20230.15500.17500.15500.17500.17503,000
Aug 03, 20230.18500.18500.17500.17500.175022,500
Aug 02, 20230.17000.17500.16500.17000.170054,000
Aug 01, 20230.19000.19000.18500.18500.18501,960
Jul 31, 20230.18000.19000.18000.19000.190015,000
Jul 28, 20230.18000.19000.17500.19000.190019,000
Jul 27, 20230.17000.17000.17000.17000.170011,700
Jul 26, 20230.19000.19000.17000.17000.17002,318
Jul 25, 20230.18500.18500.15500.15500.155023,500
Jul 24, 20230.18500.18500.17000.17000.17007,000
Jul 21, 20230.19000.19500.19000.19500.19502,350
Jul 20, 20230.21000.21000.21000.21000.2100500
Jul 19, 20230.20500.21000.20000.20000.200051,568
Jul 18, 20230.21500.21500.20500.20500.205037,000
Jul 17, 20230.22500.23000.22000.22000.22006,033
Jul 14, 20230.22000.22500.22000.22500.22501,000
Jul 13, 20230.25500.26000.23000.26000.260031,000
Jul 12, 20230.01500.25500.01500.25500.25501,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...