Green Impact Partners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	8.360	8.360	8.000	8.010	8.010	13,000
2023-03-15	8.370	8.450	8.360	8.360	8.360	8,300
2023-03-14	8.540	8.670	8.400	8.400	8.400	28,200
2023-03-13	8.740	8.740	8.500	8.600	8.600	8,800
2023-03-10	8.800	8.800	8.500	8.740	8.740	9,200
2023-03-09	9.190	9.190	8.800	8.850	8.850	7,500
2023-03-08	9.170	9.170	9.050	9.050	9.050	2,900
2023-03-07	9.260	9.310	9.120	9.160	9.160	17,200
2023-03-06	9.120	9.250	9.100	9.250	9.250	20,200
2023-03-03	8.600	9.100	8.350	9.100	9.100	13,900
2023-03-02	9.300	9.300	8.350	8.420	8.420	28,800
2023-03-01	9.600	9.600	8.970	9.210	9.210	18,300
2023-02-28	9.700	9.890	9.600	9.710	9.710	40,500
2023-02-27	9.790	9.940	9.670	9.690	9.690	28,300
2023-02-24	9.620	10.000	9.500	9.690	9.690	24,600
2023-02-23	8.900	9.530	8.900	9.150	9.150	46,300
2023-02-22	8.460	8.830	8.250	8.790	8.790	54,900
2023-02-21	8.000	8.440	7.690	8.000	8.000	52,200
2023-02-17	7.220	7.250	7.220	7.230	7.230	15,100
2023-02-16	7.250	7.250	7.150	7.190	7.190	3,600
2023-02-15	7.270	7.270	7.110	7.180	7.180	2,200
2023-02-14	7.140	7.140	7.140	7.140	7.140	100
2023-02-13	7.250	7.250	6.800	7.100	7.100	10,700
2023-02-10	7.000	7.100	7.000	7.100	7.100	9,500
2023-02-09	6.990	6.990	6.870	6.870	6.870	3,400
2023-02-08	7.000	7.030	6.990	7.000	7.000	14,900
2023-02-07	6.900	6.900	6.750	6.880	6.880	7,700
2023-02-06	6.910	7.000	6.800	6.990	6.990	6,500
2023-02-03	7.100	7.110	6.910	6.910	6.910	33,900
2023-02-02	7.110	7.250	7.100	7.100	7.100	2,500
2023-02-01	6.660	7.200	6.660	7.100	7.100	11,100
2023-01-31	7.500	7.500	6.500	6.900	6.900	6,300
2023-01-30	7.650	7.650	7.200	7.300	7.300	7,300
2023-01-27	7.160	7.420	7.160	7.300	7.300	8,800
2023-01-26	7.100	7.120	7.100	7.120	7.120	5,300
2023-01-25	7.000	7.000	6.850	7.000	7.000	13,000
2023-01-24	6.410	7.600	6.350	6.850	6.850	16,400
2023-01-23	6.440	6.450	6.420	6.450	6.450	10,000
2023-01-20	6.440	6.440	6.350	6.440	6.440	11,400
2023-01-19	6.360	6.400	6.300	6.400	6.400	3,900
2023-01-18	6.500	6.500	6.350	6.400	6.400	8,000
2023-01-17	6.400	6.400	6.250	6.250	6.250	11,000
2023-01-16	6.210	6.250	6.200	6.250	6.250	2,100
2023-01-13	6.210	6.210	6.200	6.200	6.200	2,600
2023-01-12	6.390	6.390	6.150	6.200	6.200	2,800
2023-01-11	5.790	6.400	5.750	6.170	6.170	54,900
2023-01-10	5.750	5.750	5.740	5.750	5.750	8,600
2023-01-09	5.980	5.980	5.500	5.500	5.500	700
2023-01-06	5.610	5.650	5.500	5.500	5.500	1,400
2023-01-05	5.650	5.650	5.600	5.600	5.600	3,600
2023-01-04	5.720	5.720	5.400	5.400	5.400	1,300
2023-01-03	5.490	5.490	5.450	5.450	5.450	1,300
2022-12-30	4.760	5.080	4.750	5.080	5.080	7,400
2022-12-29	4.760	4.760	4.760	4.760	4.760	500
2022-12-28	4.790	4.850	4.750	4.750	4.750	5,600
2022-12-23	4.700	4.750	4.700	4.750	4.750	2,500
2022-12-22	4.690	4.690	4.650	4.650	4.650	900
2022-12-21	4.700	4.700	4.500	4.660	4.660	11,800
2022-12-20	4.710	4.710	4.650	4.650	4.650	5,800
2022-12-19	4.610	4.750	4.610	4.750	4.750	9,100

← NewerPage 16 of 21 · 1,252 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.