Green Impact Partners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2024-08-20 | 3.600 | 3.600 | 3.590 | 3.600 | 3.600 | 1,000 |
| 2024-08-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-08-16 | 3.510 | 3.700 | 3.500 | 3.700 | 3.700 | 2,500 |
| 2024-08-15 | 3.590 | 3.810 | 3.500 | 3.800 | 3.800 | 32,400 |
| 2024-08-14 | 3.400 | 3.600 | 3.400 | 3.500 | 3.500 | 26,100 |
| 2024-08-13 | 3.300 | 3.500 | 3.300 | 3.500 | 3.500 | 9,000 |
| 2024-08-12 | 3.240 | 3.300 | 3.200 | 3.300 | 3.300 | 4,000 |
| 2024-08-09 | 3.350 | 3.350 | 3.090 | 3.150 | 3.150 | 16,300 |
| 2024-08-08 | 3.420 | 3.500 | 3.350 | 3.350 | 3.350 | 10,000 |
| 2024-08-07 | 3.510 | 3.520 | 3.420 | 3.500 | 3.500 | 8,600 |
| 2024-08-06 | 3.540 | 3.740 | 3.350 | 3.550 | 3.550 | 2,800 |
| 2024-08-02 | 3.510 | 3.640 | 3.510 | 3.640 | 3.640 | 2,300 |
| 2024-08-01 | 3.550 | 3.650 | 3.550 | 3.550 | 3.550 | 10,100 |
| 2024-07-31 | 3.510 | 3.860 | 3.510 | 3.650 | 3.650 | 1,700 |
| 2024-07-30 | 3.440 | 4.000 | 3.430 | 4.000 | 4.000 | 2,800 |
| 2024-07-29 | 3.990 | 3.990 | 3.410 | 3.410 | 3.410 | 2,400 |
| 2024-07-26 | 3.600 | 4.000 | 3.600 | 3.750 | 3.750 | 261,200 |
| 2024-07-25 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 2,900 |
| 2024-07-24 | 3.400 | 3.710 | 3.400 | 3.600 | 3.600 | 25,300 |
| 2024-07-23 | 3.100 | 3.400 | 3.100 | 3.360 | 3.360 | 37,900 |
| 2024-07-22 | 3.060 | 3.060 | 3.020 | 3.020 | 3.020 | 2,500 |
| 2024-07-19 | 3.150 | 3.150 | 3.060 | 3.060 | 3.060 | 1,800 |
| 2024-07-18 | 3.250 | 3.250 | 3.140 | 3.140 | 3.140 | 4,500 |
| 2024-07-17 | 3.160 | 3.160 | 3.140 | 3.150 | 3.150 | 8,700 |
| 2024-07-16 | 3.260 | 3.260 | 3.250 | 3.250 | 3.250 | 1,200 |
| 2024-07-15 | 3.300 | 3.320 | 3.300 | 3.300 | 3.300 | 1,600 |
| 2024-07-12 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 900 |
| 2024-07-11 | 3.230 | 3.230 | 3.170 | 3.170 | 3.170 | 2,400 |
| 2024-07-10 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 5,800 |
| 2024-07-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 200 |
| 2024-07-08 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2024-07-05 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 1,200 |
| 2024-07-04 | 3.300 | 3.350 | 3.210 | 3.210 | 3.210 | 13,500 |
| 2024-07-03 | 3.250 | 3.250 | 3.190 | 3.250 | 3.250 | 4,700 |
| 2024-07-02 | 3.260 | 3.280 | 3.160 | 3.250 | 3.250 | 2,900 |
| 2024-06-28 | 3.260 | 3.410 | 3.260 | 3.350 | 3.350 | 27,700 |
| 2024-06-27 | 3.190 | 3.200 | 3.180 | 3.200 | 3.200 | 9,800 |
| 2024-06-26 | 3.150 | 3.160 | 3.150 | 3.160 | 3.160 | 700 |
| 2024-06-25 | 3.400 | 3.400 | 3.320 | 3.320 | 3.320 | 5,800 |
| 2024-06-24 | 3.090 | 3.230 | 3.090 | 3.200 | 3.200 | 1,900 |
| 2024-06-21 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 10,000 |
| 2024-06-20 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-06-19 | 2.870 | 2.870 | 2.860 | 2.860 | 2.860 | 4,000 |
| 2024-06-18 | 2.950 | 3.000 | 2.950 | 3.000 | 3.000 | 2,000 |
| 2024-06-17 | 3.090 | 3.090 | 2.950 | 3.000 | 3.000 | 14,400 |
| 2024-06-14 | 3.150 | 3.170 | 3.000 | 3.000 | 3.000 | 3,300 |
| 2024-06-13 | 3.250 | 3.400 | 3.150 | 3.150 | 3.150 | 18,900 |
| 2024-06-12 | 3.280 | 3.350 | 3.280 | 3.350 | 3.350 | 2,500 |
| 2024-06-11 | 3.150 | 3.460 | 3.150 | 3.460 | 3.460 | 4,300 |
| 2024-06-10 | 2.930 | 3.490 | 2.910 | 3.150 | 3.150 | 25,100 |
| 2024-06-07 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 0 |
| 2024-06-06 | 2.870 | 2.870 | 2.830 | 2.830 | 2.830 | 13,100 |
| 2024-06-05 | 2.850 | 2.900 | 2.830 | 2.900 | 2.900 | 20,000 |
| 2024-06-04 | 2.800 | 2.850 | 2.800 | 2.800 | 2.800 | 4,500 |
| 2024-06-03 | 2.890 | 2.900 | 2.890 | 2.900 | 2.900 | 400 |
| 2024-05-31 | 2.750 | 2.840 | 2.700 | 2.790 | 2.790 | 7,800 |
| 2024-05-30 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 5,900 |
| 2024-05-29 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 100 |
| 2024-05-28 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.