TSX · GDL · stock

Goodfellow Inc. (GDL) stock price history

Every TSX trading session of Goodfellow Inc. from Aug 6, 1996 to Sep 28, 2026: 7,577 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get GDL data, free keyYear by year table

GDL adjusted close, 1996 to 2026

GDLGoodfellow Inc.
CA$11.05-0.2% over one year
200020052010201520202025
CA$14.32
All time high, 2024
CA$12.82
52 week high, CA$10.81 low
7,577
Daily sessions since 1996

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.

GDL key facts

  • Goodfellow Inc. (GDL) closed at CA$11.05 on Sep 28, 2026 on TSX.
  • GDL's all time high close is CA$14.32, set on Mar 25, 2024; its all time low close is CA$0.7281 on Sep 24, 1996.
  • GDL's 52 week range is CA$10.81 to CA$12.82.
  • GDL returned -0.2% over the year to Sep 28, 2026 and +60.8% over five years.
  • Over ten years GDL returned +40%, +3.4% a year compounded.
  • GDL's deepest drawdown was -74.4% from Jan 31, 2007 to Mar 30, 2020.
  • DataCedar holds 7,577 daily sessions of GDL history from Aug 6, 1996 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GDL price chart, 1996 to 2026

GDL adjusted close, Aug 6, 1996 to Sep 28, 2026CA$0.7368CA$1.96CA$5.23CA$13.95200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

GDL returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.3%
3 months-3.1%
6 months-6.0%
Year to date-6.3%
1 year-0.2%
3 years-3.6%
5 years+60.8%
10 years+40.4%
Since Aug 6, 1996+1,256%
Compound annual growth, 30.1 years+9.0%

GDL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$14.32 on Mar 25, 2024
All time low close
CA$0.7281 on Sep 24, 1996
52 week high
CA$12.82 on Mar 3, 2026
52 week low
CA$10.81 on Oct 15, 2025
Deepest drawdown
-74.4% from Jan 31, 2007 to Mar 30, 2020, recovered Feb 28, 2022
Best single session
+22.8% on Jun 23, 2005
Worst single session
-14.3% on Mar 6, 2008
Volatility, 1 year annualised
20.1%
Sessions closing higher, 1 year
40%
Growth of 1 since 1996
13.6×
Best calendar year
1997, +69%
Worst calendar year
2008, -36%

GDL price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Aug 6, 1996; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$11.39CA$12.82CA$11.03CA$11.05-6.3%655.6K186
2025CA$12.57CA$12.79CA$10.00CA$11.80-4.2%821.2K251
2024CA$12.62CA$14.38CA$12.22CA$12.32-2.1%860.4K252
2023CA$10.46CA$13.58CA$9.64CA$12.58+20.3%987K250
2022CA$7.85CA$11.34CA$7.71CA$10.45+40.3%1.2M250
2021CA$6.12CA$8.96CA$5.79CA$7.45+24.2%1.6M251
2020CA$3.57CA$6.18CA$2.50CA$6.00+67.9%910.8K252
2019CA$3.65CA$4.44CA$3.09CA$3.57-0.4%431.7K251
2018CA$5.60CA$5.72CA$3.32CA$3.59-35.9%458.8K251
2017CA$6.04CA$6.48CA$4.64CA$5.60-7.4%601.2K250
2016CA$6.47CA$8.02CA$5.96CA$6.04-8.3%682.6K251
2015CA$6.12CA$6.97CA$5.67CA$6.59+7.6%647.4K251
2014CA$5.49CA$6.30CA$5.24CA$6.12+11.6%462.7K251
2013CA$4.73CA$6.13CA$4.66CA$5.49+14.5%547.7K251
2012CA$4.42CA$5.30CA$4.40CA$4.79+5.4%611.6K251
2011CA$6.82CA$7.16CA$4.40CA$4.55-32.6%934.5K250
2010CA$5.83CA$7.27CA$5.29CA$6.75+15.7%691.4K251
2009CA$3.74CA$5.97CA$2.78CA$5.84+56.4%295.5K251
2008CA$6.17CA$6.17CA$2.78CA$3.73-36.5%400.3K252
2007CA$8.43CA$10.22CA$5.73CA$5.87-30.4%582.6K252
2006CA$5.27CA$8.44CA$5.02CA$8.43+60.1%365K251
2005CA$4.77CA$6.68CA$4.50CA$5.27+8.0%1M251
2004CA$3.01CA$5.55CA$2.95CA$4.88+61.9%444.6K253
2003CA$2.31CA$3.07CA$1.96CA$3.01+30.7%188.6K252
2002CA$1.83CA$2.72CA$1.75CA$2.31+31.8%378.8K252
2001CA$1.76CA$1.86CA$1.52CA$1.75+0.6%188.6K251
2000CA$1.99CA$2.28CA$1.47CA$1.74-12.8%406.6K251
1999CA$1.53CA$2.20CA$1.35CA$1.99+30.5%1M253
1998CA$1.92CA$1.93CA$1.07CA$1.53-20.5%614.4K253
1997CA$1.14CA$2.25CA$1.01CA$1.92+68.9%1.6M253
1996CA$0.8148CA$1.14CA$0.7281CA$1.14n/a1.1M102

GDL monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$11.05-1.3%
August 2026CA$11.20-0.9%
July 2026CA$11.30+0.9%
June 2026CA$11.20-3.4%
May 2026CA$11.59-0.6%
April 2026CA$11.66-2.0%
March 2026CA$11.90-3.1%
February 2026CA$12.28+1.6%
January 2026CA$12.10+2.5%
December 2025CA$11.80+0.4%
November 2025CA$11.75-0.9%
October 2025CA$11.86+8.6%

About the GDL data

Daily bars. 7,577 sessions from Aug 6, 1996 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 6, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/GDL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • GAU Galiano Gold Inc.
  • GBT BMTC Group Inc.
  • GCU Gunnison Copper Corp.
  • GDC Genesis Land Development Corp.
  • GDV Global Dividend Growth Split Corp.
  • GEC Global Education Communities Corp.
  • GEI Gibson Energy Inc.
  • GENM Generation Mining Limited

Common questions

GDL share price history

Start with any symbol.

Start free