Green Impact Partners Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	2.800	2.850	2.800	2.850	2.850	1,400
2024-05-24	2.800	2.800	2.800	2.800	2.800	300
2024-05-23	2.720	2.790	2.700	2.790	2.790	3,800
2024-05-22	2.800	2.800	2.750	2.750	2.750	1,200
2024-05-21	2.800	2.800	2.750	2.800	2.800	7,400
2024-05-17	2.780	2.780	2.700	2.720	2.720	3,500
2024-05-16	2.800	2.850	2.780	2.780	2.780	6,200
2024-05-15	2.800	2.800	2.800	2.800	2.800	500
2024-05-14	2.800	2.800	2.750	2.750	2.750	500
2024-05-13	2.800	2.800	2.800	2.800	2.800	0
2024-05-10	2.800	2.800	2.800	2.800	2.800	300
2024-05-09	2.690	2.800	2.690	2.750	2.750	12,900
2024-05-08	2.690	2.690	2.690	2.690	2.690	0
2024-05-07	2.710	2.710	2.690	2.690	2.690	1,400
2024-05-06	2.730	2.730	2.690	2.710	2.710	10,800
2024-05-03	2.650	2.710	2.650	2.650	2.650	5,400
2024-05-02	2.650	2.650	2.600	2.650	2.650	12,200
2024-05-01	2.620	2.650	2.510	2.600	2.600	6,700
2024-04-30	2.600	2.600	2.600	2.600	2.600	200
2024-04-29	2.670	2.700	2.610	2.690	2.690	25,300
2024-04-26	2.800	2.850	2.690	2.700	2.700	4,500
2024-04-25	2.730	2.800	2.700	2.800	2.800	10,300
2024-04-24	2.770	2.790	2.700	2.700	2.700	7,400
2024-04-23	3.010	3.010	2.750	2.800	2.800	11,000
2024-04-22	2.980	3.010	2.900	2.990	2.990	10,800
2024-04-19	2.690	2.850	2.690	2.810	2.810	6,100
2024-04-18	2.690	2.700	2.660	2.660	2.660	15,500
2024-04-17	2.600	2.770	2.550	2.770	2.770	9,800
2024-04-16	2.490	2.660	2.490	2.650	2.650	16,400
2024-04-15	2.590	2.730	2.460	2.490	2.490	11,400
2024-04-12	2.600	2.660	2.450	2.490	2.490	22,500
2024-04-11	2.550	2.790	2.450	2.540	2.540	22,600
2024-04-10	2.550	2.790	2.500	2.500	2.500	9,200
2024-04-09	2.580	2.720	2.500	2.510	2.510	13,600
2024-04-08	2.660	2.800	2.600	2.610	2.610	23,900
2024-04-05	2.790	2.790	2.500	2.510	2.510	31,500
2024-04-04	2.890	2.890	2.720	2.720	2.720	17,200
2024-04-03	2.870	3.050	2.800	2.800	2.800	32,900
2024-04-02	3.230	3.230	2.810	2.810	2.810	58,000
2024-04-01	3.160	3.160	2.810	2.860	2.860	28,800
2024-03-28	3.390	3.390	3.150	3.150	3.150	34,000
2024-03-27	3.040	3.450	3.040	3.230	3.230	45,700
2024-03-26	2.770	3.000	2.770	2.950	2.950	23,500
2024-03-25	2.750	2.840	2.700	2.710	2.710	16,200
2024-03-22	2.800	2.800	2.700	2.700	2.700	26,900
2024-03-21	2.800	2.820	2.660	2.770	2.770	15,900
2024-03-20	2.590	2.750	2.590	2.700	2.700	14,500
2024-03-19	2.650	2.650	2.550	2.550	2.550	18,600
2024-03-18	2.590	2.800	2.510	2.700	2.700	28,300
2024-03-15	2.620	2.620	2.470	2.540	2.540	22,200
2024-03-14	2.760	2.760	2.600	2.600	2.600	30,000
2024-03-13	2.960	2.960	2.750	2.760	2.760	37,300
2024-03-12	2.950	3.000	2.950	3.000	3.000	13,200
2024-03-11	3.160	3.160	2.930	2.950	2.950	25,900
2024-03-08	3.170	3.170	3.160	3.160	3.160	2,100
2024-03-07	3.220	3.220	3.160	3.160	3.160	2,400
2024-03-06	3.260	3.260	3.200	3.200	3.200	19,000
2024-03-05	3.360	3.360	3.300	3.300	3.300	10,100
2024-03-04	3.430	3.450	3.380	3.380	3.380	22,500
2024-03-01	3.310	3.450	3.200	3.390	3.390	14,300

← NewerPage 11 of 21 · 1,253 trading daysOlder →

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.