Goodfellow Inc. (TSX:GDL)
Canada
· Delayed Price · Currency is CAD 12.42
-0.18 (-1.43%)
At close: Mar 6, 2026
Goodfellow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.43 | 12.43 | 12.41 | 12.42 | 12.42 | -1.43% | 903 |
| Mar 5, 2026 | 12.43 | 12.60 | 12.43 | 12.60 | 12.60 | -0.79% | 3,234 |
| Mar 4, 2026 | 12.72 | 12.72 | 12.70 | 12.70 | 12.55 | -0.12% | 3,980 |
| Mar 3, 2026 | 12.66 | 12.97 | 12.45 | 12.72 | 12.56 | 1.40% | 2,771 |
| Mar 2, 2026 | 12.45 | 12.54 | 12.45 | 12.54 | 12.39 | 0.88% | 2,388 |
| Feb 27, 2026 | 12.59 | 12.62 | 12.43 | 12.43 | 12.28 | 1.47% | 1,800 |
| Feb 26, 2026 | 12.30 | 12.30 | 12.25 | 12.25 | 12.11 | -0.33% | 2,536 |
| Feb 25, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.14 | -1.13% | 173 |
| Feb 24, 2026 | 12.20 | 12.69 | 12.19 | 12.43 | 12.28 | 2.22% | 4,054 |
| Feb 23, 2026 | 12.16 | 12.40 | 12.15 | 12.16 | 12.02 | -1.38% | 4,196 |
| Feb 20, 2026 | 12.35 | 12.35 | 12.07 | 12.33 | 12.18 | 1.57% | 6,913 |
| Feb 19, 2026 | 12.01 | 12.14 | 12.01 | 12.14 | 12.00 | 0.75% | 831 |
| Feb 18, 2026 | 12.02 | 12.33 | 12.02 | 12.05 | 11.91 | -1.23% | 3,805 |
| Feb 17, 2026 | 12.01 | 12.30 | 12.01 | 12.20 | 12.06 | 1.67% | 6,521 |
| Feb 13, 2026 | 12.01 | 12.10 | 12.00 | 12.00 | 11.86 | -0.83% | 2,205 |
| Feb 12, 2026 | 12.35 | 12.38 | 12.10 | 12.10 | 11.96 | -2.26% | 3,711 |
| Feb 11, 2026 | 12.25 | 12.38 | 12.19 | 12.38 | 12.23 | 2.48% | 3,800 |
| Feb 10, 2026 | 12.11 | 12.31 | 12.06 | 12.08 | 11.94 | -2.19% | 6,506 |
| Feb 9, 2026 | 12.12 | 12.35 | 12.12 | 12.35 | 12.20 | 1.90% | 2,812 |
| Feb 6, 2026 | 12.07 | 12.12 | 12.02 | 12.12 | 11.98 | 0.08% | 2,115 |
| Feb 5, 2026 | 12.12 | 12.12 | 12.01 | 12.11 | 11.97 | 0.41% | 2,399 |
| Feb 4, 2026 | 11.90 | 12.09 | 11.90 | 12.06 | 11.92 | 1.26% | 18,375 |
| Feb 3, 2026 | 12.00 | 12.00 | 11.91 | 11.91 | 11.77 | -1.57% | 5,300 |
| Feb 2, 2026 | 12.24 | 12.24 | 11.95 | 12.10 | 11.96 | -1.14% | 1,390 |
| Jan 30, 2026 | 11.80 | 12.24 | 11.77 | 12.24 | 12.10 | 3.64% | 2,306 |
| Jan 29, 2026 | 12.14 | 12.24 | 11.81 | 11.81 | 11.67 | -2.96% | 5,598 |
| Jan 28, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.03 | 1.00% | 213 |
| Jan 27, 2026 | 12.18 | 12.18 | 12.05 | 12.05 | 11.91 | -1.71% | 400 |
| Jan 26, 2026 | 12.27 | 12.27 | 12.05 | 12.26 | 12.12 | -0.08% | 2,393 |
| Jan 23, 2026 | 12.28 | 12.28 | 12.27 | 12.27 | 12.13 | -0.08% | 510 |
| Jan 22, 2026 | 11.91 | 12.29 | 11.91 | 12.28 | 12.13 | 0.82% | 3,881 |
| Jan 21, 2026 | 12.26 | 12.26 | 12.06 | 12.18 | 12.04 | 0.16% | 17,640 |
| Jan 20, 2026 | 12.04 | 12.21 | 11.98 | 12.16 | 12.02 | 2.10% | 2,418 |
| Jan 19, 2026 | 11.95 | 12.19 | 11.91 | 11.91 | 11.77 | 1.36% | 3,375 |
| Jan 16, 2026 | 11.99 | 12.00 | 11.75 | 11.75 | 11.61 | -1.76% | 6,169 |
| Jan 15, 2026 | 11.67 | 12.25 | 11.67 | 11.96 | 11.82 | 1.01% | 7,714 |
| Jan 14, 2026 | 11.82 | 11.84 | 11.65 | 11.84 | 11.70 | 0.08% | 11,323 |
| Jan 13, 2026 | 11.67 | 11.83 | 11.67 | 11.83 | 11.69 | 0.42% | 1,896 |
| Jan 12, 2026 | 11.69 | 11.84 | 11.67 | 11.78 | 11.64 | 0.77% | 5,066 |
| Jan 9, 2026 | 11.88 | 11.88 | 11.68 | 11.69 | 11.55 | -0.26% | 400 |
| Jan 8, 2026 | 11.75 | 11.75 | 11.72 | 11.72 | 11.58 | -1.68% | 665 |
| Jan 7, 2026 | 11.70 | 11.92 | 11.67 | 11.92 | 11.78 | 1.88% | 5,815 |
| Jan 6, 2026 | 11.94 | 11.94 | 11.68 | 11.70 | 11.56 | -2.09% | 4,282 |
| Jan 5, 2026 | 11.63 | 11.95 | 11.63 | 11.95 | 11.81 | 2.14% | 1,145 |
| Jan 2, 2026 | 11.53 | 11.75 | 11.53 | 11.70 | 11.56 | -2.01% | 3,740 |
| Dec 30, 2025 | 11.96 | 11.96 | 11.94 | 11.94 | 11.80 | -0.25% | 1,743 |
| Dec 29, 2025 | 11.99 | 11.99 | 11.97 | 11.97 | 11.83 | - | 313 |
| Dec 23, 2025 | 11.68 | 11.97 | 11.58 | 11.97 | 11.83 | 0.17% | 1,399 |
| Dec 22, 2025 | 11.72 | 11.95 | 11.72 | 11.95 | 11.81 | 1.96% | 1,457 |
| Dec 19, 2025 | 11.60 | 11.72 | 11.60 | 11.72 | 11.58 | 0.26% | 3,107 |
| Dec 18, 2025 | 11.55 | 11.69 | 11.50 | 11.69 | 11.55 | 1.21% | 2,647 |
| Dec 17, 2025 | 11.60 | 11.60 | 11.55 | 11.55 | 11.41 | -0.43% | 1,776 |
| Dec 16, 2025 | 11.73 | 11.74 | 11.59 | 11.60 | 11.46 | - | 6,358 |
| Dec 15, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.46 | -1.28% | 1,292 |
| Dec 12, 2025 | 11.85 | 11.85 | 11.66 | 11.75 | 11.61 | -0.42% | 2,009 |
| Dec 11, 2025 | 11.60 | 11.99 | 11.60 | 11.80 | 11.66 | 0.68% | 2,906 |
| Dec 10, 2025 | 11.81 | 11.81 | 11.61 | 11.72 | 11.58 | -0.85% | 3,637 |
| Dec 9, 2025 | 11.99 | 11.99 | 11.82 | 11.82 | 11.68 | -1.50% | 1,713 |
| Dec 8, 2025 | 12.35 | 12.35 | 12.00 | 12.00 | 11.86 | -2.83% | 7,018 |
| Dec 5, 2025 | 12.49 | 12.49 | 12.35 | 12.35 | 12.20 | - | 2,050 |
| Dec 4, 2025 | 12.41 | 12.50 | 12.35 | 12.35 | 12.20 | -0.64% | 3,407 |
| Dec 3, 2025 | 12.18 | 12.43 | 12.18 | 12.43 | 12.28 | 3.41% | 5,537 |
| Dec 2, 2025 | 11.81 | 12.18 | 11.81 | 12.02 | 11.88 | 1.09% | 3,950 |
| Nov 28, 2025 | 11.64 | 11.95 | 11.64 | 11.89 | 11.75 | -0.59% | 2,342 |
| Nov 27, 2025 | 11.96 | 12.20 | 11.77 | 11.96 | 11.82 | 0.50% | 2,059 |
| Nov 26, 2025 | 11.93 | 11.94 | 11.89 | 11.90 | 11.76 | 0.85% | 3,002 |
| Nov 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.66 | 0.77% | 1,100 |
| Nov 24, 2025 | 11.89 | 11.89 | 11.71 | 11.71 | 11.57 | -0.51% | 714 |
| Nov 21, 2025 | 11.84 | 11.84 | 11.59 | 11.77 | 11.63 | -0.42% | 2,311 |
| Nov 20, 2025 | 11.76 | 12.01 | 11.76 | 11.82 | 11.68 | -3.04% | 3,214 |
| Nov 19, 2025 | 12.00 | 12.29 | 12.00 | 12.19 | 12.05 | 3.22% | 3,446 |
| Nov 18, 2025 | 11.79 | 11.81 | 11.79 | 11.81 | 11.67 | 0.94% | 703 |
| Nov 17, 2025 | 12.21 | 12.21 | 11.70 | 11.70 | 11.56 | -3.31% | 3,164 |
| Nov 14, 2025 | 12.37 | 12.37 | 12.10 | 12.10 | 11.96 | -2.18% | 2,789 |
| Nov 13, 2025 | 11.99 | 12.37 | 11.85 | 12.37 | 12.22 | 4.12% | 6,304 |
| Nov 12, 2025 | 12.27 | 12.27 | 11.88 | 11.88 | 11.74 | -3.18% | 11,409 |
| Nov 11, 2025 | 12.07 | 12.27 | 12.07 | 12.27 | 12.13 | 1.66% | 1,702 |
| Nov 10, 2025 | 12.00 | 12.08 | 12.00 | 12.07 | 11.93 | -0.08% | 3,417 |
| Nov 7, 2025 | 12.12 | 12.12 | 12.06 | 12.08 | 11.94 | -0.08% | 7,591 |
| Nov 6, 2025 | 12.10 | 12.12 | 12.02 | 12.09 | 11.95 | - | 1,032 |
| Nov 5, 2025 | 12.04 | 12.09 | 12.04 | 12.09 | 11.95 | 0.42% | 2,237 |
| Nov 4, 2025 | 11.87 | 12.04 | 11.87 | 12.04 | 11.90 | 3.97% | 4,201 |
| Nov 3, 2025 | 11.96 | 11.96 | 11.58 | 11.58 | 11.44 | -3.50% | 213 |
| Oct 31, 2025 | 11.51 | 12.01 | 11.51 | 12.00 | 11.86 | 1.18% | 5,993 |
| Oct 30, 2025 | 11.86 | 11.90 | 11.86 | 11.86 | 11.72 | -1.90% | 3,069 |
| Oct 29, 2025 | 11.52 | 12.09 | 11.52 | 12.09 | 11.95 | 0.75% | 3,147 |
| Oct 28, 2025 | 12.25 | 12.25 | 12.00 | 12.00 | 11.86 | -4.15% | 1,200 |
| Oct 27, 2025 | 12.25 | 12.53 | 12.25 | 12.52 | 12.03 | 3.30% | 8,284 |
| Oct 24, 2025 | 12.07 | 12.20 | 12.00 | 12.12 | 11.64 | 1.00% | 4,200 |
| Oct 23, 2025 | 11.74 | 12.00 | 11.74 | 12.00 | 11.53 | 1.95% | 6,101 |
| Oct 22, 2025 | 11.75 | 11.77 | 11.73 | 11.77 | 11.31 | 1.47% | 3,175 |
| Oct 21, 2025 | 11.59 | 11.74 | 11.59 | 11.60 | 11.14 | 0.43% | 5,076 |
| Oct 20, 2025 | 11.59 | 11.59 | 11.55 | 11.55 | 11.09 | 1.05% | 4,037 |
| Oct 17, 2025 | 11.41 | 11.66 | 11.41 | 11.43 | 10.98 | 0.26% | 2,000 |
| Oct 16, 2025 | 11.53 | 11.62 | 11.40 | 11.40 | 10.95 | -0.87% | 12,616 |
| Oct 15, 2025 | 11.28 | 11.53 | 11.25 | 11.50 | 11.05 | 1.86% | 25,170 |
| Oct 14, 2025 | 11.31 | 11.31 | 11.25 | 11.29 | 10.84 | -0.27% | 4,232 |
| Oct 10, 2025 | 11.31 | 11.32 | 11.28 | 11.32 | 10.87 | 0.18% | 2,517 |
| Oct 9, 2025 | 11.37 | 11.37 | 11.30 | 11.30 | 10.85 | -0.09% | 3,202 |
| Oct 8, 2025 | 11.30 | 11.32 | 11.30 | 11.31 | 10.86 | -0.35% | 951 |