Green Impact Partners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 5.810 | 6.040 | 5.810 | 6.040 | 6.040 | 800 |
| 2023-09-06 | 5.880 | 6.050 | 5.880 | 6.050 | 6.050 | 6,400 |
| 2023-09-05 | 6.850 | 6.850 | 6.210 | 6.310 | 6.310 | 5,500 |
| 2023-09-01 | 6.980 | 6.980 | 6.800 | 6.800 | 6.800 | 2,300 |
| 2023-08-31 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 100 |
| 2023-08-30 | 7.260 | 7.400 | 6.950 | 6.950 | 6.950 | 3,900 |
| 2023-08-29 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 400 |
| 2023-08-28 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 1,800 |
| 2023-08-25 | 7.250 | 7.290 | 7.250 | 7.290 | 7.290 | 1,700 |
| 2023-08-24 | 7.260 | 7.270 | 7.250 | 7.270 | 7.270 | 1,600 |
| 2023-08-23 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 700 |
| 2023-08-22 | 7.260 | 7.270 | 7.260 | 7.270 | 7.270 | 1,600 |
| 2023-08-21 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1,000 |
| 2023-08-18 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 1,100 |
| 2023-08-17 | 7.570 | 7.570 | 7.500 | 7.500 | 7.500 | 800 |
| 2023-08-16 | 7.620 | 7.620 | 7.600 | 7.600 | 7.600 | 2,100 |
| 2023-08-15 | 7.610 | 7.750 | 7.610 | 7.630 | 7.630 | 1,900 |
| 2023-08-14 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,000 |
| 2023-08-11 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 200 |
| 2023-08-10 | 7.610 | 7.610 | 7.600 | 7.600 | 7.600 | 400 |
| 2023-08-09 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 400 |
| 2023-08-08 | 7.760 | 7.760 | 7.750 | 7.750 | 7.750 | 500 |
| 2023-08-04 | 7.670 | 7.990 | 7.670 | 7.750 | 7.750 | 1,300 |
| 2023-08-03 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 100 |
| 2023-08-02 | 7.800 | 7.840 | 7.700 | 7.700 | 7.700 | 2,700 |
| 2023-08-01 | 7.950 | 8.000 | 7.940 | 7.940 | 7.940 | 3,500 |
| 2023-07-31 | 8.150 | 8.150 | 7.940 | 8.000 | 8.000 | 4,000 |
| 2023-07-28 | 8.000 | 8.090 | 8.000 | 8.090 | 8.090 | 400 |
| 2023-07-27 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 600 |
| 2023-07-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 800 |
| 2023-07-25 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 400 |
| 2023-07-24 | 7.950 | 7.950 | 7.880 | 7.950 | 7.950 | 900 |
| 2023-07-21 | 7.980 | 8.000 | 7.980 | 8.000 | 8.000 | 2,100 |
| 2023-07-20 | 8.060 | 8.060 | 7.950 | 7.970 | 7.970 | 700 |
| 2023-07-19 | 8.200 | 8.200 | 8.060 | 8.060 | 8.060 | 3,300 |
| 2023-07-18 | 8.010 | 8.010 | 7.950 | 7.950 | 7.950 | 2,700 |
| 2023-07-17 | 7.740 | 7.900 | 7.740 | 7.900 | 7.900 | 2,600 |
| 2023-07-14 | 7.690 | 7.740 | 7.690 | 7.740 | 7.740 | 3,800 |
| 2023-07-13 | 7.820 | 7.820 | 7.650 | 7.650 | 7.650 | 5,300 |
| 2023-07-12 | 7.900 | 7.900 | 7.850 | 7.900 | 7.900 | 5,100 |
| 2023-07-11 | 8.000 | 8.000 | 7.850 | 7.950 | 7.950 | 19,900 |
| 2023-07-10 | 8.000 | 8.000 | 7.900 | 7.990 | 7.990 | 5,000 |
| 2023-07-07 | 7.920 | 8.000 | 7.920 | 7.980 | 7.980 | 7,200 |
| 2023-07-06 | 8.000 | 8.000 | 7.900 | 7.980 | 7.980 | 2,900 |
| 2023-07-05 | 8.220 | 8.400 | 7.950 | 8.000 | 8.000 | 6,300 |
| 2023-07-04 | 8.000 | 8.800 | 8.000 | 8.110 | 8.110 | 15,700 |
| 2023-06-30 | 7.900 | 8.000 | 7.860 | 7.950 | 7.950 | 9,600 |
| 2023-06-29 | 7.980 | 8.000 | 7.700 | 7.700 | 7.700 | 4,500 |
| 2023-06-28 | 7.920 | 7.970 | 7.920 | 7.940 | 7.940 | 6,100 |
| 2023-06-27 | 8.000 | 8.000 | 7.970 | 7.970 | 7.970 | 1,300 |
| 2023-06-26 | 7.340 | 7.950 | 7.340 | 7.950 | 7.950 | 16,000 |
| 2023-06-23 | 7.600 | 7.600 | 7.450 | 7.450 | 7.450 | 500 |
| 2023-06-22 | 7.690 | 7.690 | 7.600 | 7.610 | 7.610 | 1,000 |
| 2023-06-21 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 0 |
| 2023-06-20 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 0 |
| 2023-06-19 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 500 |
| 2023-06-16 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 100 |
| 2023-06-15 | 7.800 | 7.800 | 7.720 | 7.720 | 7.720 | 200 |
| 2023-06-14 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 100 |
| 2023-06-13 | 7.550 | 7.800 | 7.550 | 7.800 | 7.800 | 2,500 |
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.