Goodfellow Inc. GDL
TSX · Kanada · Dağıtım Hizmetleri
CAD 10,91-0,04 (-%0,37)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 10,91 | -%0,37 | CAD 10,95 | CAD 10,95 | CAD 10,91 | 1,70K |
| 2026-09-30 | CAD 10,95 | -%0,73 | CAD 10,91 | CAD 10,96 | CAD 10,91 | 300 |
| 2026-09-29 | CAD 11,03 | -%0,18 | CAD 11,05 | CAD 11,06 | CAD 11,03 | 2,20K |
| 2026-09-28 | CAD 11,05 | -%0,54 | CAD 11,10 | CAD 11,10 | CAD 11,05 | 1,00K |
| 2026-09-25 | CAD 11,11 | +%0,09 | CAD 11,10 | CAD 11,11 | CAD 11,10 | 1,10K |
| 2026-09-24 | CAD 11,10 | -%1,25 | CAD 11,15 | CAD 11,15 | CAD 11,10 | 2,60K |
| 2026-09-23 | CAD 11,24 | -%0,53 | CAD 11,22 | CAD 11,24 | CAD 11,22 | 200 |
| 2026-09-22 | CAD 11,30 | %0,00 | CAD 11,30 | CAD 11,30 | CAD 11,30 | 0 |
| 2026-09-21 | CAD 11,30 | +%0,80 | CAD 11,21 | CAD 11,30 | CAD 11,21 | 900 |
| 2026-09-18 | CAD 11,21 | +%1,63 | CAD 11,03 | CAD 11,21 | CAD 11,03 | 500 |
| 2026-09-17 | CAD 11,03 | -%2,65 | CAD 11,04 | CAD 11,04 | CAD 11,03 | 300 |
| 2026-09-16 | CAD 11,33 | +%1,16 | CAD 11,08 | CAD 11,33 | CAD 11,08 | 400 |
| 2026-09-15 | CAD 11,20 | %0,00 | CAD 11,20 | CAD 11,20 | CAD 11,20 | 0 |
| 2026-09-14 | CAD 11,20 | +%0,99 | CAD 11,19 | CAD 11,20 | CAD 11,19 | 700 |
| 2026-09-11 | CAD 11,09 | -%0,63 | CAD 11,15 | CAD 11,15 | CAD 11,09 | 1,60K |
| 2026-09-10 | CAD 11,16 | -%0,36 | CAD 11,20 | CAD 11,20 | CAD 11,15 | 7,20K |
| 2026-09-09 | CAD 11,20 | %0,00 | CAD 11,20 | CAD 11,25 | CAD 11,20 | 2,90K |
| 2026-09-08 | CAD 11,20 | %0,00 | CAD 11,21 | CAD 11,21 | CAD 11,20 | 1,80K |
| 2026-09-04 | CAD 11,20 | %0,00 | CAD 11,20 | CAD 11,20 | CAD 11,20 | 0 |
| 2026-09-03 | CAD 11,20 | %0,00 | CAD 11,20 | CAD 11,20 | CAD 11,20 | 0 |
| 2026-09-02 | CAD 11,20 | -%0,18 | CAD 11,25 | CAD 11,26 | CAD 11,20 | 5,50K |
| 2026-09-01 | CAD 11,22 | +%0,18 | CAD 11,22 | CAD 11,22 | CAD 11,22 | 200 |
| 2026-08-31 | CAD 11,20 | %0,00 | CAD 11,20 | CAD 11,20 | CAD 11,20 | 0 |
| 2026-08-28 | CAD 11,20 | -%2,10 | CAD 11,45 | CAD 11,45 | CAD 11,20 | 7,90K |
| 2026-08-27 | CAD 11,44 | %0,00 | CAD 11,44 | CAD 11,44 | CAD 11,44 | 0 |
| 2026-08-26 | CAD 11,44 | -%0,09 | CAD 11,45 | CAD 11,50 | CAD 11,22 | 3,90K |
| 2026-08-25 | CAD 11,45 | %0,00 | CAD 11,45 | CAD 11,45 | CAD 11,45 | 200 |
| 2026-08-24 | CAD 11,45 | %0,00 | CAD 11,45 | CAD 11,45 | CAD 11,45 | 0 |
| 2026-08-21 | CAD 11,45 | -%0,43 | CAD 11,50 | CAD 11,51 | CAD 11,45 | 3,80K |
| 2026-08-20 | CAD 11,50 | %0,00 | CAD 11,51 | CAD 11,52 | CAD 11,50 | 800 |
| 2026-08-19 | CAD 11,50 | +%1,59 | CAD 11,37 | CAD 11,50 | CAD 11,37 | 2,30K |
| 2026-08-18 | CAD 11,32 | %0,00 | CAD 11,32 | CAD 11,32 | CAD 11,32 | 0 |
| 2026-08-17 | CAD 11,32 | -%1,65 | CAD 11,50 | CAD 11,50 | CAD 11,32 | 600 |
| 2026-08-14 | CAD 11,51 | -%0,17 | CAD 11,50 | CAD 11,59 | CAD 11,50 | 1,70K |
| 2026-08-13 | CAD 11,53 | -%0,26 | CAD 11,53 | CAD 11,54 | CAD 11,53 | 500 |
| 2026-08-12 | CAD 11,56 | %0,00 | CAD 11,56 | CAD 11,56 | CAD 11,56 | 0 |
| 2026-08-11 | CAD 11,56 | +%1,40 | CAD 11,56 | CAD 11,56 | CAD 11,56 | 200 |
| 2026-08-10 | CAD 11,40 | +%1,33 | CAD 11,39 | CAD 11,40 | CAD 11,39 | 1,80K |
| 2026-08-07 | CAD 11,25 | -%2,51 | CAD 11,24 | CAD 11,55 | CAD 11,24 | 2,00K |
| 2026-08-06 | CAD 11,54 | +%0,26 | CAD 11,23 | CAD 11,55 | CAD 11,23 | 2,40K |
| 2026-08-05 | CAD 11,51 | +%0,52 | CAD 11,41 | CAD 11,51 | CAD 11,41 | 600 |
| 2026-08-04 | CAD 11,45 | +%1,33 | CAD 11,35 | CAD 11,45 | CAD 11,35 | 1,00K |
| 2026-07-31 | CAD 11,30 | -%0,44 | CAD 11,21 | CAD 11,35 | CAD 11,21 | 1,00K |
| 2026-07-30 | CAD 11,35 | +%1,34 | CAD 11,25 | CAD 11,35 | CAD 11,25 | 1,90K |
| 2026-07-29 | CAD 11,20 | -%0,88 | CAD 11,29 | CAD 11,35 | CAD 11,20 | 7,50K |
| 2026-07-28 | CAD 11,30 | -%0,53 | CAD 11,30 | CAD 11,30 | CAD 11,20 | 1,20K |
| 2026-07-27 | CAD 11,36 | +%0,62 | CAD 11,23 | CAD 11,36 | CAD 11,23 | 500 |
| 2026-07-24 | CAD 11,29 | -%0,09 | CAD 11,20 | CAD 11,29 | CAD 11,20 | 1,30K |
| 2026-07-23 | CAD 11,30 | +%0,80 | CAD 11,23 | CAD 11,30 | CAD 11,22 | 1,30K |
| 2026-07-22 | CAD 11,21 | +%0,72 | CAD 11,18 | CAD 11,21 | CAD 11,18 | 500 |
| 2026-07-21 | CAD 11,13 | -%2,28 | CAD 11,33 | CAD 11,34 | CAD 11,13 | 12,40K |
| 2026-07-20 | CAD 11,39 | +%1,24 | CAD 11,39 | CAD 11,39 | CAD 11,39 | 400 |
| 2026-07-17 | CAD 11,25 | %0,00 | CAD 11,21 | CAD 11,44 | CAD 11,21 | 3,60K |
| 2026-07-16 | CAD 11,25 | -%0,97 | CAD 11,21 | CAD 11,28 | CAD 11,20 | 1,50K |
| 2026-07-15 | CAD 11,36 | +%0,89 | CAD 11,40 | CAD 11,40 | CAD 11,36 | 1,70K |
| 2026-07-14 | CAD 11,26 | +%0,54 | CAD 11,25 | CAD 11,26 | CAD 11,20 | 4,00K |
| 2026-07-13 | CAD 11,20 | -%2,18 | CAD 11,27 | CAD 11,27 | CAD 11,20 | 6,40K |
| 2026-07-10 | CAD 11,45 | -%0,26 | CAD 11,44 | CAD 11,45 | CAD 11,44 | 1,40K |
| 2026-07-09 | CAD 11,48 | +%0,53 | CAD 11,48 | CAD 11,48 | CAD 11,48 | 400 |
| 2026-07-08 | CAD 11,42 | +%1,78 | CAD 11,24 | CAD 11,42 | CAD 11,24 | 1,70K |
| 2026-07-07 | CAD 11,22 | -%2,52 | CAD 11,21 | CAD 11,22 | CAD 11,21 | 500 |
| 2026-07-06 | CAD 11,51 | +%0,09 | CAD 11,51 | CAD 11,52 | CAD 11,51 | 2,70K |
| 2026-07-03 | CAD 11,50 | +%1,77 | CAD 11,56 | CAD 11,69 | CAD 11,50 | 2,00K |
| 2026-07-02 | CAD 11,30 | +%0,89 | CAD 11,30 | CAD 11,30 | CAD 11,29 | 1,40K |
| 2026-06-30 | CAD 11,20 | -%1,15 | CAD 11,30 | CAD 11,33 | CAD 11,13 | 9,10K |
| 2026-06-29 | CAD 11,33 | -%0,61 | CAD 11,40 | CAD 11,40 | CAD 11,33 | 9,10K |
| 2026-06-26 | CAD 11,40 | +%0,44 | CAD 11,50 | CAD 11,50 | CAD 11,35 | 4,70K |
| 2026-06-25 | CAD 11,35 | -%0,53 | CAD 11,49 | CAD 11,50 | CAD 11,35 | 3,10K |
| 2026-06-24 | CAD 11,41 | +%0,53 | CAD 11,48 | CAD 11,48 | CAD 11,41 | 1,70K |
| 2026-06-23 | CAD 11,35 | %0,00 | CAD 11,36 | CAD 11,36 | CAD 11,35 | 800 |
| 2026-06-22 | CAD 11,35 | -%0,09 | CAD 11,35 | CAD 11,35 | CAD 11,35 | 900 |
| 2026-06-19 | CAD 11,36 | -%1,22 | CAD 11,41 | CAD 11,41 | CAD 11,36 | 500 |
| 2026-06-18 | CAD 11,50 | %0,00 | CAD 11,50 | CAD 11,50 | CAD 11,50 | 0 |
| 2026-06-17 | CAD 11,50 | %0,00 | CAD 11,50 | CAD 11,50 | CAD 11,50 | 4,80K |
| 2026-06-16 | CAD 11,50 | %0,00 | CAD 11,51 | CAD 11,51 | CAD 11,50 | 600 |
| 2026-06-15 | CAD 11,50 | -%0,78 | CAD 11,60 | CAD 11,60 | CAD 11,50 | 2,10K |
| 2026-06-12 | CAD 11,59 | -%0,17 | CAD 11,66 | CAD 11,83 | CAD 11,59 | 12,50K |
| 2026-06-11 | CAD 11,61 | +%0,09 | CAD 11,60 | CAD 11,61 | CAD 11,60 | 200 |
| 2026-06-10 | CAD 11,60 | %0,00 | CAD 11,61 | CAD 11,64 | CAD 11,60 | 3,70K |
| 2026-06-09 | CAD 11,60 | %0,00 | CAD 11,60 | CAD 11,60 | CAD 11,60 | 100 |
| 2026-06-08 | CAD 11,60 | -%0,85 | CAD 11,64 | CAD 11,64 | CAD 11,60 | 1,10K |
| 2026-06-05 | CAD 11,70 | %0,00 | CAD 11,70 | CAD 11,70 | CAD 11,70 | 100 |
| 2026-06-04 | CAD 11,70 | -%0,34 | CAD 11,70 | CAD 11,70 | CAD 11,70 | 5,10K |
| 2026-06-03 | CAD 11,74 | +%1,21 | CAD 11,60 | CAD 11,84 | CAD 11,60 | 4,80K |
| 2026-06-02 | CAD 11,60 | -%0,09 | CAD 11,60 | CAD 11,61 | CAD 11,60 | 4,10K |
| 2026-06-01 | CAD 11,61 | +%0,17 | CAD 11,51 | CAD 11,65 | CAD 11,51 | 12,20K |
| 2026-05-29 | CAD 11,59 | -%0,09 | CAD 11,59 | CAD 11,59 | CAD 11,59 | 3,70K |
| 2026-05-28 | CAD 11,60 | -%0,51 | CAD 11,72 | CAD 11,72 | CAD 11,59 | 3,30K |
| 2026-05-27 | CAD 11,66 | +%0,52 | CAD 11,60 | CAD 11,66 | CAD 11,59 | 3,40K |
| 2026-05-26 | CAD 11,60 | +%1,22 | CAD 11,42 | CAD 11,66 | CAD 11,36 | 4,70K |