Green Impact Partners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 7.620 | 7.650 | 7.620 | 7.650 | 7.650 | 1,500 |
| 2023-06-09 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2023-06-08 | 7.690 | 7.700 | 7.600 | 7.700 | 7.700 | 1,700 |
| 2023-06-07 | 7.520 | 7.560 | 7.520 | 7.560 | 7.560 | 2,600 |
| 2023-06-06 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 100 |
| 2023-06-05 | 7.450 | 7.600 | 7.360 | 7.600 | 7.600 | 1,200 |
| 2023-06-02 | 7.600 | 7.600 | 7.180 | 7.410 | 7.410 | 7,100 |
| 2023-06-01 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 0 |
| 2023-05-31 | 7.860 | 7.900 | 7.800 | 7.810 | 7.810 | 5,100 |
| 2023-05-30 | 8.000 | 8.000 | 7.860 | 7.860 | 7.860 | 2,900 |
| 2023-05-29 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 400 |
| 2023-05-26 | 8.220 | 8.400 | 7.700 | 7.930 | 7.930 | 5,600 |
| 2023-05-25 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 100 |
| 2023-05-24 | 8.450 | 8.450 | 8.370 | 8.400 | 8.400 | 2,300 |
| 2023-05-23 | 8.200 | 8.430 | 8.200 | 8.430 | 8.430 | 5,200 |
| 2023-05-19 | 8.010 | 8.020 | 8.000 | 8.010 | 8.010 | 7,900 |
| 2023-05-18 | 8.160 | 8.160 | 8.010 | 8.010 | 8.010 | 500 |
| 2023-05-17 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 1,300 |
| 2023-05-16 | 8.200 | 8.200 | 8.160 | 8.160 | 8.160 | 1,700 |
| 2023-05-15 | 8.450 | 8.450 | 8.240 | 8.250 | 8.250 | 4,400 |
| 2023-05-12 | 8.580 | 8.580 | 8.520 | 8.520 | 8.520 | 5,100 |
| 2023-05-11 | 8.800 | 8.800 | 8.580 | 8.580 | 8.580 | 1,500 |
| 2023-05-10 | 8.650 | 8.700 | 8.580 | 8.590 | 8.590 | 4,800 |
| 2023-05-09 | 8.590 | 8.650 | 8.590 | 8.650 | 8.650 | 1,500 |
| 2023-05-08 | 8.750 | 8.750 | 8.600 | 8.600 | 8.600 | 1,900 |
| 2023-05-05 | 8.670 | 8.750 | 8.670 | 8.710 | 8.710 | 1,300 |
| 2023-05-04 | 8.760 | 8.760 | 8.580 | 8.580 | 8.580 | 15,300 |
| 2023-05-03 | 8.710 | 8.750 | 8.710 | 8.750 | 8.750 | 4,800 |
| 2023-05-02 | 8.790 | 8.820 | 8.780 | 8.780 | 8.780 | 6,700 |
| 2023-05-01 | 8.800 | 8.800 | 8.740 | 8.800 | 8.800 | 3,100 |
| 2023-04-28 | 9.000 | 9.000 | 8.950 | 8.950 | 8.950 | 9,900 |
| 2023-04-27 | 9.000 | 9.000 | 8.990 | 9.000 | 9.000 | 7,300 |
| 2023-04-26 | 8.980 | 8.980 | 8.790 | 8.810 | 8.810 | 1,400 |
| 2023-04-25 | 8.840 | 8.840 | 8.800 | 8.800 | 8.800 | 600 |
| 2023-04-24 | 9.000 | 9.020 | 8.840 | 9.000 | 9.000 | 8,900 |
| 2023-04-21 | 9.110 | 9.110 | 8.920 | 8.920 | 8.920 | 4,700 |
| 2023-04-20 | 9.000 | 9.000 | 8.910 | 8.910 | 8.910 | 2,900 |
| 2023-04-19 | 9.290 | 9.290 | 8.940 | 9.000 | 9.000 | 2,800 |
| 2023-04-18 | 8.980 | 8.980 | 8.950 | 8.950 | 8.950 | 400 |
| 2023-04-17 | 9.140 | 9.140 | 9.000 | 9.000 | 9.000 | 5,200 |
| 2023-04-14 | 9.140 | 9.150 | 9.070 | 9.070 | 9.070 | 2,900 |
| 2023-04-13 | 8.830 | 9.140 | 8.830 | 9.110 | 9.110 | 4,300 |
| 2023-04-12 | 9.100 | 9.120 | 8.950 | 9.000 | 9.000 | 3,800 |
| 2023-04-11 | 8.920 | 9.100 | 8.810 | 9.000 | 9.000 | 28,000 |
| 2023-04-10 | 8.840 | 8.850 | 8.700 | 8.700 | 8.700 | 3,000 |
| 2023-04-06 | 9.000 | 9.000 | 8.920 | 8.950 | 8.950 | 2,600 |
| 2023-04-05 | 9.050 | 9.050 | 8.880 | 9.000 | 9.000 | 4,500 |
| 2023-04-04 | 8.720 | 9.000 | 8.670 | 9.000 | 9.000 | 53,500 |
| 2023-04-03 | 8.490 | 8.650 | 8.490 | 8.650 | 8.650 | 12,000 |
| 2023-03-31 | 8.260 | 8.380 | 8.260 | 8.350 | 8.350 | 33,800 |
| 2023-03-30 | 8.010 | 8.220 | 8.010 | 8.220 | 8.220 | 16,900 |
| 2023-03-29 | 8.030 | 8.070 | 8.000 | 8.000 | 8.000 | 16,400 |
| 2023-03-28 | 8.010 | 8.080 | 8.010 | 8.010 | 8.010 | 5,500 |
| 2023-03-27 | 8.050 | 8.080 | 8.010 | 8.010 | 8.010 | 21,300 |
| 2023-03-24 | 8.070 | 8.070 | 7.980 | 8.000 | 8.000 | 12,300 |
| 2023-03-23 | 8.020 | 8.020 | 7.780 | 8.000 | 8.000 | 20,300 |
| 2023-03-22 | 8.020 | 8.030 | 7.760 | 7.940 | 7.940 | 15,400 |
| 2023-03-21 | 7.990 | 8.010 | 7.910 | 8.010 | 8.010 | 17,800 |
| 2023-03-20 | 8.000 | 8.000 | 7.850 | 7.850 | 7.850 | 14,100 |
| 2023-03-17 | 8.100 | 8.140 | 7.990 | 7.990 | 7.990 | 12,000 |
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.