Green Impact Partners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 4.000 | 4.150 | 3.610 | 3.660 | 3.660 | 107,500 |
| 2023-11-30 | 3.750 | 3.970 | 3.690 | 3.970 | 3.970 | 15,000 |
| 2023-11-29 | 3.850 | 3.850 | 3.690 | 3.690 | 3.690 | 29,500 |
| 2023-11-28 | 3.740 | 3.920 | 3.650 | 3.920 | 3.920 | 15,100 |
| 2023-11-27 | 4.480 | 4.480 | 3.740 | 3.740 | 3.740 | 15,400 |
| 2023-11-24 | 3.590 | 4.000 | 3.550 | 4.000 | 4.000 | 12,700 |
| 2023-11-23 | 3.610 | 3.650 | 3.580 | 3.580 | 3.580 | 16,300 |
| 2023-11-22 | 3.650 | 3.650 | 3.600 | 3.600 | 3.600 | 29,000 |
| 2023-11-21 | 3.750 | 3.750 | 3.640 | 3.640 | 3.640 | 21,300 |
| 2023-11-20 | 4.000 | 4.000 | 3.650 | 3.680 | 3.680 | 21,400 |
| 2023-11-17 | 3.840 | 3.950 | 3.750 | 3.750 | 3.750 | 15,500 |
| 2023-11-16 | 3.850 | 3.850 | 3.750 | 3.750 | 3.750 | 19,000 |
| 2023-11-15 | 3.940 | 4.050 | 3.820 | 3.820 | 3.820 | 28,600 |
| 2023-11-14 | 3.950 | 3.950 | 3.810 | 3.900 | 3.900 | 15,900 |
| 2023-11-13 | 3.900 | 3.900 | 3.840 | 3.850 | 3.850 | 10,700 |
| 2023-11-10 | 3.910 | 3.910 | 3.880 | 3.900 | 3.900 | 19,900 |
| 2023-11-09 | 3.910 | 4.050 | 3.880 | 3.880 | 3.880 | 27,900 |
| 2023-11-08 | 4.000 | 4.100 | 3.900 | 3.910 | 3.910 | 27,700 |
| 2023-11-07 | 4.010 | 4.050 | 3.920 | 4.000 | 4.000 | 14,100 |
| 2023-11-06 | 4.150 | 4.150 | 3.950 | 3.960 | 3.960 | 14,100 |
| 2023-11-03 | 4.180 | 4.250 | 4.050 | 4.050 | 4.050 | 16,700 |
| 2023-11-02 | 3.990 | 4.220 | 3.990 | 4.020 | 4.020 | 11,000 |
| 2023-11-01 | 4.100 | 4.100 | 3.860 | 3.960 | 3.960 | 16,700 |
| 2023-10-31 | 4.220 | 4.220 | 4.020 | 4.030 | 4.030 | 17,200 |
| 2023-10-30 | 4.360 | 4.370 | 4.020 | 4.200 | 4.200 | 12,600 |
| 2023-10-27 | 4.400 | 4.640 | 4.350 | 4.360 | 4.360 | 21,600 |
| 2023-10-26 | 4.570 | 4.570 | 4.350 | 4.400 | 4.400 | 15,900 |
| 2023-10-25 | 4.700 | 4.700 | 4.550 | 4.580 | 4.580 | 8,900 |
| 2023-10-24 | 4.960 | 4.960 | 4.650 | 4.700 | 4.700 | 17,600 |
| 2023-10-23 | 5.220 | 5.220 | 4.950 | 4.960 | 4.960 | 10,100 |
| 2023-10-20 | 5.000 | 5.100 | 4.960 | 4.970 | 4.970 | 13,100 |
| 2023-10-19 | 4.900 | 5.090 | 4.900 | 4.950 | 4.950 | 15,600 |
| 2023-10-18 | 4.850 | 4.900 | 4.820 | 4.830 | 4.830 | 9,000 |
| 2023-10-17 | 5.170 | 5.170 | 4.870 | 4.870 | 4.870 | 17,900 |
| 2023-10-16 | 5.060 | 5.060 | 4.850 | 4.980 | 4.980 | 13,100 |
| 2023-10-13 | 5.220 | 5.260 | 5.070 | 5.070 | 5.070 | 11,700 |
| 2023-10-12 | 5.300 | 5.400 | 5.220 | 5.250 | 5.250 | 8,900 |
| 2023-10-11 | 5.350 | 5.350 | 5.230 | 5.240 | 5.240 | 10,200 |
| 2023-10-10 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 4,400 |
| 2023-10-06 | 5.360 | 5.360 | 5.310 | 5.310 | 5.310 | 2,400 |
| 2023-10-05 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 3,700 |
| 2023-10-04 | 5.580 | 5.580 | 5.360 | 5.360 | 5.360 | 3,900 |
| 2023-10-03 | 5.550 | 5.640 | 5.510 | 5.550 | 5.550 | 5,400 |
| 2023-10-02 | 5.900 | 6.000 | 5.600 | 5.690 | 5.690 | 4,300 |
| 2023-09-29 | 5.870 | 6.080 | 5.850 | 5.920 | 5.920 | 6,900 |
| 2023-09-28 | 5.930 | 5.990 | 5.800 | 5.860 | 5.860 | 9,500 |
| 2023-09-27 | 6.080 | 6.280 | 5.920 | 5.920 | 5.920 | 5,200 |
| 2023-09-26 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 1,200 |
| 2023-09-25 | 6.500 | 6.500 | 6.250 | 6.250 | 6.250 | 2,100 |
| 2023-09-22 | 6.490 | 6.490 | 6.400 | 6.410 | 6.410 | 4,400 |
| 2023-09-21 | 6.600 | 6.610 | 6.600 | 6.610 | 6.610 | 2,800 |
| 2023-09-20 | 6.970 | 6.970 | 6.660 | 6.660 | 6.660 | 400 |
| 2023-09-19 | 6.760 | 7.100 | 6.760 | 7.100 | 7.100 | 7,900 |
| 2023-09-18 | 6.820 | 7.100 | 6.820 | 7.100 | 7.100 | 6,700 |
| 2023-09-15 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 100 |
| 2023-09-14 | 7.200 | 7.210 | 7.200 | 7.210 | 7.210 | 5,900 |
| 2023-09-13 | 7.060 | 7.200 | 7.060 | 7.200 | 7.200 | 1,100 |
| 2023-09-12 | 6.800 | 7.000 | 6.800 | 7.000 | 7.000 | 500 |
| 2023-09-11 | 6.300 | 6.840 | 6.300 | 6.800 | 6.800 | 1,300 |
| 2023-09-08 | 6.000 | 6.500 | 6.000 | 6.400 | 6.400 | 1,300 |
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.