Green Impact Partners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 3.400 | 3.410 | 3.200 | 3.250 | 3.250 | 29,200 |
| 2024-02-28 | 3.570 | 3.700 | 3.400 | 3.400 | 3.400 | 22,600 |
| 2024-02-27 | 3.410 | 3.550 | 3.350 | 3.500 | 3.500 | 30,200 |
| 2024-02-26 | 3.710 | 3.710 | 3.330 | 3.400 | 3.400 | 15,000 |
| 2024-02-23 | 3.540 | 3.750 | 3.380 | 3.500 | 3.500 | 18,800 |
| 2024-02-22 | 3.560 | 3.560 | 3.500 | 3.510 | 3.510 | 15,100 |
| 2024-02-21 | 3.650 | 3.750 | 3.500 | 3.550 | 3.550 | 23,200 |
| 2024-02-20 | 3.660 | 3.680 | 3.610 | 3.610 | 3.610 | 11,300 |
| 2024-02-16 | 3.830 | 3.830 | 3.650 | 3.660 | 3.660 | 31,400 |
| 2024-02-15 | 3.920 | 3.950 | 3.850 | 3.870 | 3.870 | 8,200 |
| 2024-02-14 | 3.700 | 3.850 | 3.700 | 3.850 | 3.850 | 18,900 |
| 2024-02-13 | 3.740 | 4.000 | 3.700 | 3.800 | 3.800 | 6,800 |
| 2024-02-12 | 3.830 | 3.830 | 3.650 | 3.700 | 3.700 | 17,400 |
| 2024-02-09 | 4.120 | 4.120 | 3.770 | 4.000 | 4.000 | 24,700 |
| 2024-02-08 | 4.100 | 4.270 | 4.000 | 4.200 | 4.200 | 53,500 |
| 2024-02-07 | 3.760 | 4.230 | 3.760 | 4.050 | 4.050 | 34,300 |
| 2024-02-06 | 3.990 | 3.990 | 3.800 | 3.800 | 3.800 | 9,500 |
| 2024-02-05 | 3.830 | 3.960 | 3.830 | 3.960 | 3.960 | 7,700 |
| 2024-02-02 | 4.130 | 4.130 | 3.700 | 3.800 | 3.800 | 22,600 |
| 2024-02-01 | 4.190 | 4.190 | 3.950 | 3.980 | 3.980 | 11,600 |
| 2024-01-31 | 4.020 | 4.150 | 4.020 | 4.070 | 4.070 | 20,700 |
| 2024-01-30 | 4.100 | 4.150 | 4.100 | 4.100 | 4.100 | 24,900 |
| 2024-01-29 | 4.070 | 4.170 | 4.020 | 4.020 | 4.020 | 18,800 |
| 2024-01-26 | 4.150 | 4.150 | 4.020 | 4.030 | 4.030 | 17,600 |
| 2024-01-25 | 4.400 | 4.400 | 4.190 | 4.230 | 4.230 | 22,200 |
| 2024-01-24 | 4.500 | 4.500 | 4.320 | 4.320 | 4.320 | 1,100 |
| 2024-01-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 200 |
| 2024-01-22 | 4.680 | 4.690 | 4.500 | 4.500 | 4.500 | 1,600 |
| 2024-01-19 | 4.490 | 4.500 | 4.490 | 4.500 | 4.500 | 8,000 |
| 2024-01-18 | 4.630 | 4.630 | 4.500 | 4.500 | 4.500 | 9,100 |
| 2024-01-17 | 4.690 | 4.690 | 4.610 | 4.610 | 4.610 | 4,000 |
| 2024-01-16 | 4.560 | 4.700 | 4.560 | 4.700 | 4.700 | 1,600 |
| 2024-01-15 | 4.780 | 4.780 | 4.660 | 4.680 | 4.680 | 1,600 |
| 2024-01-12 | 4.600 | 4.640 | 4.600 | 4.610 | 4.610 | 1,000 |
| 2024-01-11 | 4.720 | 4.770 | 4.500 | 4.500 | 4.500 | 2,000 |
| 2024-01-10 | 4.670 | 4.700 | 4.520 | 4.680 | 4.680 | 6,000 |
| 2024-01-09 | 4.500 | 4.620 | 4.500 | 4.620 | 4.620 | 6,100 |
| 2024-01-08 | 4.250 | 4.360 | 4.250 | 4.360 | 4.360 | 5,400 |
| 2024-01-05 | 4.440 | 4.450 | 4.060 | 4.150 | 4.150 | 18,200 |
| 2024-01-04 | 4.550 | 4.720 | 4.470 | 4.470 | 4.470 | 10,100 |
| 2024-01-03 | 4.560 | 4.720 | 4.560 | 4.600 | 4.600 | 19,500 |
| 2024-01-02 | 4.510 | 4.600 | 4.370 | 4.560 | 4.560 | 9,200 |
| 2023-12-29 | 4.300 | 4.500 | 4.250 | 4.410 | 4.410 | 38,200 |
| 2023-12-28 | 4.700 | 4.750 | 4.260 | 4.340 | 4.340 | 10,400 |
| 2023-12-27 | 4.660 | 4.800 | 4.490 | 4.500 | 4.500 | 7,300 |
| 2023-12-22 | 4.720 | 4.880 | 4.720 | 4.800 | 4.800 | 8,400 |
| 2023-12-21 | 4.640 | 4.640 | 4.500 | 4.640 | 4.640 | 5,000 |
| 2023-12-20 | 4.600 | 4.600 | 4.170 | 4.600 | 4.600 | 14,600 |
| 2023-12-19 | 4.570 | 4.570 | 4.490 | 4.500 | 4.500 | 14,200 |
| 2023-12-18 | 4.880 | 4.880 | 4.640 | 4.650 | 4.650 | 5,800 |
| 2023-12-15 | 4.770 | 4.770 | 4.700 | 4.700 | 4.700 | 1,900 |
| 2023-12-14 | 4.720 | 4.820 | 4.500 | 4.600 | 4.600 | 10,100 |
| 2023-12-13 | 4.700 | 4.700 | 4.480 | 4.680 | 4.680 | 40,000 |
| 2023-12-12 | 4.490 | 4.740 | 4.490 | 4.570 | 4.570 | 25,600 |
| 2023-12-11 | 4.250 | 4.400 | 4.100 | 4.390 | 4.390 | 26,900 |
| 2023-12-08 | 4.080 | 4.480 | 4.040 | 4.040 | 4.040 | 16,900 |
| 2023-12-07 | 4.230 | 4.230 | 4.010 | 4.030 | 4.030 | 22,600 |
| 2023-12-06 | 4.170 | 4.480 | 4.100 | 4.250 | 4.250 | 35,200 |
| 2023-12-05 | 4.000 | 4.200 | 3.900 | 4.100 | 4.100 | 32,900 |
| 2023-12-04 | 3.990 | 4.065 | 3.990 | 4.060 | 4.060 | 35,200 |
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.