Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Goodfellow Inc. (GDL.TO)

12.25
+0.20
+(1.66%)
At close: May 7 at 3:59:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 7, 202512.1012.2512.0412.2512.252,300
May 6, 202512.0512.0712.0512.0512.051,300
May 5, 202511.9912.0911.9012.0412.048,300
May 2, 202511.9712.0011.9412.0012.001,200
May 1, 202511.6111.8011.6111.8011.803,200
Apr 30, 202511.6611.6911.6611.6911.69800
Apr 29, 202511.6811.7011.6011.7011.703,200
Apr 28, 202511.4911.6411.4911.6011.604,300
Apr 25, 202511.4511.4511.1011.2711.272,100
Apr 24, 202511.2311.2911.1011.1011.102,700
Apr 23, 202511.1211.1211.1211.1211.12100
Apr 22, 202511.1711.1711.0811.1211.126,500
Apr 21, 202511.2011.2011.1511.1511.151,000
Apr 17, 202511.4511.4511.2011.2011.206,300
Apr 16, 202511.4011.5011.4011.5011.50800
Apr 15, 202511.2011.2511.2011.2511.25600
Apr 14, 202511.0011.2111.0011.0011.003,000
Apr 11, 202511.4511.4510.4110.9510.9533,700
Apr 10, 202511.6011.7111.6011.7111.71500
Apr 9, 202511.1511.5011.1511.5011.507,800
Apr 8, 202511.2011.3011.1911.2011.203,400
Apr 7, 202511.0311.3810.8411.1011.105,500
Apr 4, 202511.8511.8511.0311.5011.5010,000
Apr 3, 202511.8512.2911.8111.8511.856,200
Apr 2, 202511.8211.8711.8011.8511.854,100
Apr 1, 202511.9111.9911.8711.9911.993,700
Mar 31, 202511.9211.9211.9211.9211.92300
Mar 28, 202511.9012.2011.8712.2012.202,500
Mar 27, 202511.9112.1611.9011.9011.902,300
Mar 26, 202511.8412.0011.7511.8711.875,500
Mar 25, 202512.0012.1511.9812.1512.152,700
Mar 24, 202511.8312.0011.7511.7711.775,000
Mar 21, 202511.8111.8111.8111.8111.811,600
Mar 20, 202511.8011.8111.7711.7711.771,700
Mar 19, 202511.8211.8211.8011.8011.801,100
Mar 18, 202511.6911.6911.6911.6911.69200
Mar 17, 202511.3411.3411.3411.3411.34-
Mar 14, 202511.1811.5711.1811.3411.342,000
Mar 13, 202511.4511.4511.1311.1311.135,200
Mar 12, 202511.3711.4511.3711.4511.453,800
Mar 11, 202511.2611.5011.2511.3711.372,100
Mar 10, 202511.4511.4511.3011.3011.301,200
Mar 7, 202511.4511.4511.4411.4511.453,400
Mar 6, 202511.4611.4611.4111.4111.411,900
Mar 5, 2025 0.25 Dividend
Mar 5, 202511.8311.8311.4211.5511.553,400
Mar 4, 202511.7511.8811.6911.8011.553,200
Mar 3, 202512.2512.4511.7111.8111.569,700
Feb 28, 202512.1112.1112.1112.1111.85900
Feb 27, 202512.4712.4712.1112.1111.85800
Feb 26, 202512.1012.2012.1012.2011.941,600
Feb 25, 202512.1212.1912.1012.1011.843,100
Feb 24, 202512.2912.3012.1112.1211.861,600
Feb 21, 202512.1112.3112.1012.3112.05600
Feb 20, 202512.1212.3312.1212.3312.072,100
Feb 19, 202512.4712.5012.4712.5012.242,300
Feb 18, 202512.4812.4812.1912.4712.213,800
Feb 14, 202512.2012.2012.1112.1411.88900
Feb 13, 202512.0312.0312.0112.0111.76400
Feb 12, 202512.1212.2712.1212.2511.99800
Feb 11, 202512.2712.2711.6511.9411.695,300
Feb 10, 202512.5012.5012.2512.5012.242,800
Feb 7, 202512.3812.5012.3812.5012.241,000
Feb 6, 202512.3012.3612.3012.3612.10400
Feb 5, 202511.9512.3411.9512.3112.051,400
Feb 4, 202511.9911.9911.9911.9911.74500
Feb 3, 202512.0412.0511.2011.9011.657,200
Jan 31, 202512.6212.6212.2612.3012.044,100
Jan 30, 202512.1512.6912.1512.6912.427,800
Jan 29, 202512.1312.1312.1312.1311.87100
Jan 28, 202512.2512.4512.2512.2511.99600
Jan 27, 202512.2912.2912.2912.2912.03200
Jan 24, 202512.1112.1212.0512.1211.862,700
Jan 23, 202512.0712.1212.0712.1011.843,800
Jan 22, 202512.1112.2512.1012.1011.844,100
Jan 21, 202512.3512.3512.0612.1611.902,000
Jan 20, 202512.3512.3712.0612.3712.113,800
Jan 17, 202512.6012.6012.2912.3712.113,000
Jan 16, 202512.2512.6112.2512.6112.343,200
Jan 15, 202512.3312.5912.1712.2111.955,600
Jan 14, 202512.2812.2912.2812.2912.031,600
Jan 13, 202512.1512.1512.1512.1511.89300
Jan 10, 202512.3212.3212.0412.1011.841,600
Jan 9, 202512.3412.3412.0012.0511.795,300
Jan 8, 202512.3012.3912.1612.1611.903,500
Jan 7, 202512.1512.3012.1512.3012.042,500
Jan 6, 202512.5612.9812.0012.2511.9919,000
Jan 3, 202513.1713.1712.5412.9912.718,200
Jan 2, 202513.3713.3713.1013.1012.821,700
Dec 31, 202413.0313.1013.0213.1012.822,300
Dec 30, 202413.0213.4413.0213.0512.778,600
Dec 27, 202413.1213.3113.1213.1712.895,900
Dec 24, 202413.4013.4013.0213.1112.831,200
Dec 23, 202413.5013.7913.2013.7913.504,000
Dec 20, 202413.2013.4913.2013.4913.201,200
Dec 19, 202413.2113.4713.2013.2012.924,200
Dec 18, 202413.1313.5313.1313.2913.018,000
Dec 17, 202413.0513.1213.0013.1212.842,200
Dec 16, 202413.1513.2513.0013.0012.723,800
Dec 13, 202413.6413.6413.1813.1812.902,200
Dec 12, 202413.3613.3613.2513.2612.985,600
Dec 11, 202413.4013.4013.3713.3713.091,800
Dec 10, 202413.5213.5513.4013.4513.1711,900
Dec 9, 202413.6013.6013.4613.5213.234,200
Dec 6, 202413.7013.7013.5013.6313.346,000
Dec 5, 202413.7613.7613.7013.7213.435,400
Dec 4, 202413.7613.7613.7313.7513.464,200
Dec 3, 202413.9913.9913.7513.7513.463,300
Dec 2, 202413.8013.8913.7513.8913.602,800
Nov 29, 202413.9113.9913.9113.9913.691,100
Nov 28, 202413.9113.9413.9013.9013.614,000
Nov 27, 202413.9414.3713.8913.9013.618,200
Nov 26, 202413.8913.8913.7313.8713.586,000
Nov 25, 202413.7513.7813.7513.7813.492,000
Nov 22, 202413.7413.9813.7313.7613.472,500
Nov 21, 202413.8513.8513.7413.7513.464,900
Nov 20, 202413.7713.8613.7713.8613.571,900
Nov 19, 202413.7413.7413.6913.7113.422,600
Nov 18, 202413.4813.7413.4513.7213.432,700
Nov 15, 202413.4513.5913.4513.4513.172,400
Nov 14, 202413.5513.5513.0013.2212.945,900
Nov 13, 202413.6813.7713.3113.5313.245,000
Nov 12, 202413.9113.9413.6713.6713.381,500
Nov 11, 202413.8013.8013.5313.6113.321,900
Nov 8, 202413.8313.8513.7413.7413.453,100
Nov 7, 202413.6714.0913.6314.0813.789,500
Nov 6, 202413.6413.9413.6313.7013.413,300
Nov 5, 202413.6513.7513.6013.6213.333,300
Nov 4, 202413.5314.0013.5313.5813.297,300
Nov 1, 202413.5913.6513.5513.5513.261,500
Oct 31, 202413.6713.8713.4413.4413.163,500
Oct 30, 202413.8013.8013.6413.6413.351,500
Oct 29, 202413.5313.6013.2913.4313.156,400
Oct 28, 202413.9213.9213.5113.7113.4213,600
Oct 25, 202414.0914.0913.9013.9013.613,200
Oct 24, 202414.1114.1313.9014.1013.804,500
Oct 23, 2024 0.25 Dividend
Oct 23, 202414.1614.3014.0814.1013.806,100
Oct 22, 202414.4114.6014.0914.5914.049,100
Oct 21, 202414.8914.9514.8014.9514.386,500
Oct 18, 202414.6114.9514.5914.9214.35900
Oct 17, 202414.8014.9914.5014.5914.043,600
Oct 16, 202414.9315.0714.8514.9414.374,900
Oct 15, 202414.2314.9814.2214.8914.3217,900
Oct 11, 202414.0214.2013.8014.2013.6625,200
Oct 10, 202414.8214.8213.5813.7313.218,900
Oct 9, 202414.9515.0914.6615.0914.521,800
Oct 8, 202415.1215.1615.1215.1614.58900
Oct 7, 202415.0315.0314.5014.8014.241,300
Oct 4, 202415.1015.2015.0215.0214.452,000
Oct 3, 202415.0215.1014.9815.1014.532,300
Oct 2, 202414.9515.0414.9515.0414.471,100
Oct 1, 202414.8514.9014.8514.8614.301,000
Sep 30, 202415.2015.2014.8514.8514.292,500
Sep 27, 202414.8714.8714.8514.8514.291,100
Sep 26, 202414.7014.9014.2514.7214.168,000
Sep 25, 202414.3714.5414.2514.5413.993,300
Sep 24, 202414.3914.4514.3414.4513.901,300
Sep 23, 202414.2014.4814.0014.0713.544,000
Sep 20, 202414.0014.2914.0014.0513.525,700
Sep 19, 202414.1014.4014.0014.0613.538,500
Sep 18, 202414.0514.1014.0514.1013.56600
Sep 17, 202414.0514.2014.0514.0913.56600
Sep 16, 202414.2014.2014.0314.1513.614,200
Sep 13, 202414.1414.1814.1414.1813.64700
Sep 12, 202414.5014.5314.1214.5313.981,500
Sep 11, 202414.2014.3014.2014.3013.76300
Sep 10, 202414.1514.5014.1414.1413.601,500
Sep 9, 202414.1914.5014.1514.1913.654,300
Sep 6, 202414.5614.5714.2514.2613.72800
Sep 5, 202415.1015.1014.5114.5614.011,700
Sep 4, 202414.4414.9814.4414.9814.412,500
Sep 3, 202414.4314.4414.2614.2713.732,400
Aug 30, 202414.4714.4714.2514.2513.712,500
Aug 29, 202414.2014.3514.2014.3513.81800
Aug 28, 202414.2514.5014.2514.2513.711,800
Aug 27, 202414.0514.1514.0514.1513.61800
Aug 26, 202414.3514.3514.0214.3513.81600
Aug 23, 202414.1114.3514.1114.3513.81200
Aug 22, 202414.1314.2014.1314.1413.60800
Aug 21, 202414.3114.3214.1414.1813.642,700
Aug 20, 202414.4814.5014.4814.4813.93800
Aug 19, 202414.4614.4914.3014.4913.941,100
Aug 16, 202414.4714.4714.2614.2613.721,900
Aug 15, 202414.1114.2514.1114.1413.601,000
Aug 14, 202414.1314.1314.1314.1313.59200
Aug 13, 202414.0914.0914.0914.0913.56100
Aug 12, 202414.2514.2514.1014.1313.59600
Aug 9, 202414.2514.2514.1214.1213.58600
Aug 8, 202414.3414.3414.0514.0513.52700
Aug 7, 202414.0914.3314.0214.3313.791,400
Aug 6, 202414.0014.0913.8013.9913.462,600
Aug 2, 202414.1214.1414.0014.0013.471,000
Aug 1, 202414.2414.2414.1214.1213.581,900
Jul 31, 202414.2514.4914.1814.1813.642,800
Jul 30, 202413.8514.3013.8514.3013.767,200
Jul 29, 202413.8713.8713.8513.8513.322,700
Jul 26, 202413.8713.8713.8613.8713.346,600
Jul 25, 202413.8713.8713.8013.8013.288,000
Jul 24, 202413.8013.8713.8013.8713.341,200
Jul 23, 202413.8713.8713.8013.8713.343,400
Jul 22, 202413.6013.8713.5813.8713.343,400
Jul 19, 202413.8513.8513.7613.7613.242,200
Jul 18, 202413.8513.8713.8113.8113.291,900
Jul 17, 202413.8513.8713.8213.8713.344,200
Jul 16, 202413.8613.8613.8113.8113.29800
Jul 15, 202413.9013.9013.8013.8013.289,100
Jul 12, 202413.8413.9113.8313.8313.313,700
Jul 11, 202414.0514.0613.6913.8613.334,700
Jul 10, 202414.0514.1413.9714.1413.603,900
Jul 9, 202414.1014.1014.0614.0613.531,400
Jul 8, 202414.1214.1214.0514.0513.521,000
Jul 5, 202414.1414.1413.9013.9613.431,500
Jul 4, 202413.9514.0413.9114.0013.472,200
Jul 3, 202414.0014.0113.9513.9513.424,000
Jul 2, 202414.0314.0314.0014.0013.4710,600
Jun 28, 202414.1514.3514.0114.0113.481,300
Jun 27, 202414.2014.2514.0014.0013.474,100
Jun 26, 202414.2014.2514.2014.2513.71400
Jun 25, 202414.4514.4514.2014.2113.671,800
Jun 24, 202414.6314.6314.2114.2113.672,200
Jun 21, 202414.2214.7814.2014.2013.6610,500
Jun 20, 202414.1914.3814.1114.2013.668,900
Jun 19, 202414.3914.3914.1414.1413.60400
Jun 18, 202414.3814.3814.1014.1313.592,500
Jun 17, 202414.2614.3914.1114.3813.833,300
Jun 14, 202414.5014.5014.3914.4013.855,300
Jun 13, 202414.6614.6814.6614.6814.12600
Jun 12, 202414.7514.8014.4314.6414.084,200
Jun 11, 202414.7514.8114.4014.4913.943,500
Jun 10, 202414.7214.7214.7214.7214.16300
Jun 7, 202414.8014.8014.6214.6214.074,100
Jun 6, 202414.7614.7614.7514.7514.19900
Jun 5, 202414.8914.9414.5214.9414.371,400
Jun 4, 202414.8714.8714.5014.5013.952,600
Jun 3, 202414.9314.9314.7614.7614.20500
May 31, 202414.6914.7014.6914.7014.14300
May 30, 202414.5514.7214.5514.7214.162,500
May 29, 202414.7514.7514.4014.4013.855,300
May 28, 202414.8414.9514.5314.7514.196,700
May 27, 202414.7014.7014.7014.7014.14300
May 24, 202414.6014.6214.6014.6214.07700
May 23, 202414.6814.6814.6014.6014.05300
May 22, 202414.8414.8414.5514.6014.055,000
May 21, 202414.5614.8414.5614.8414.281,200
May 17, 202414.5514.7114.5514.6514.091,300
May 16, 202414.7114.7114.5114.5113.964,600
May 15, 202414.6814.7214.6314.6314.07900
May 14, 202414.5014.6914.5014.6614.101,400
May 13, 202414.9514.9714.4914.5213.978,000
May 10, 202414.4914.6614.4514.4513.906,500
May 9, 202414.5014.5014.3014.4513.905,600
May 8, 202414.4514.6514.4514.4613.912,700
May 7, 202414.6414.6614.5114.5213.973,300

Related Tickers

WEF.TO Western Forest Products Inc.
0.4250
+1.19%
 
IFP.TO Interfor Corporation
13.65
+0.44%
 
SJ.TO Stella-Jones Inc.
70.59
+4.73%
 
CFP.TO Canfor Corporation
13.50
+1.20%
 
WFG.TO West Fraser Timber Co. Ltd.
102.60
+0.53%