Green Impact Partners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 4.600 | 4.650 | 4.550 | 4.650 | 4.650 | 14,000 |
| 2022-12-15 | 4.490 | 4.600 | 4.400 | 4.600 | 4.600 | 6,100 |
| 2022-12-14 | 4.200 | 4.300 | 4.150 | 4.300 | 4.300 | 4,500 |
| 2022-12-13 | 3.900 | 4.190 | 3.900 | 4.190 | 4.190 | 12,600 |
| 2022-12-12 | 3.600 | 4.000 | 3.590 | 3.850 | 3.850 | 363,100 |
| 2022-12-09 | 3.600 | 3.600 | 3.510 | 3.510 | 3.510 | 26,200 |
| 2022-12-08 | 3.750 | 3.750 | 3.600 | 3.600 | 3.600 | 24,900 |
| 2022-12-07 | 3.890 | 3.900 | 3.800 | 3.800 | 3.800 | 7,000 |
| 2022-12-06 | 4.050 | 4.050 | 3.900 | 3.900 | 3.900 | 3,200 |
| 2022-12-05 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 100 |
| 2022-12-02 | 4.020 | 4.020 | 4.010 | 4.010 | 4.010 | 300 |
| 2022-12-01 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 1,800 |
| 2022-11-30 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 3,200 |
| 2022-11-29 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 10,200 |
| 2022-11-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 2,400 |
| 2022-11-25 | 4.250 | 4.400 | 4.200 | 4.200 | 4.200 | 8,200 |
| 2022-11-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-11-23 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 200 |
| 2022-11-22 | 4.340 | 4.340 | 4.200 | 4.200 | 4.200 | 25,000 |
| 2022-11-21 | 4.350 | 4.350 | 4.300 | 4.300 | 4.300 | 1,200 |
| 2022-11-18 | 4.350 | 4.400 | 4.350 | 4.400 | 4.400 | 11,300 |
| 2022-11-17 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,100 |
| 2022-11-16 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 10,100 |
| 2022-11-15 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 100 |
| 2022-11-14 | 4.450 | 4.500 | 4.450 | 4.500 | 4.500 | 5,800 |
| 2022-11-11 | 4.400 | 4.450 | 4.400 | 4.450 | 4.450 | 3,500 |
| 2022-11-10 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 8,500 |
| 2022-11-09 | 4.740 | 4.740 | 4.700 | 4.700 | 4.700 | 900 |
| 2022-11-08 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 100 |
| 2022-11-07 | 4.450 | 4.500 | 4.450 | 4.500 | 4.500 | 300 |
| 2022-11-04 | 4.500 | 4.510 | 4.450 | 4.450 | 4.450 | 10,200 |
| 2022-11-03 | 4.510 | 4.510 | 4.490 | 4.500 | 4.500 | 59,700 |
| 2022-11-02 | 4.490 | 4.500 | 4.450 | 4.450 | 4.450 | 9,200 |
| 2022-11-01 | 4.580 | 4.620 | 4.500 | 4.500 | 4.500 | 23,500 |
| 2022-10-31 | 4.740 | 4.740 | 4.500 | 4.500 | 4.500 | 10,700 |
| 2022-10-28 | 4.800 | 4.800 | 4.610 | 4.700 | 4.700 | 1,300 |
| 2022-10-27 | 4.990 | 4.990 | 4.870 | 4.870 | 4.870 | 2,700 |
| 2022-10-26 | 5.490 | 5.490 | 4.900 | 4.900 | 4.900 | 16,100 |
| 2022-10-25 | 5.700 | 5.750 | 5.300 | 5.300 | 5.300 | 2,300 |
| 2022-10-24 | 6.200 | 6.200 | 5.700 | 5.890 | 5.890 | 8,200 |
| 2022-10-21 | 6.340 | 6.340 | 5.900 | 5.900 | 5.900 | 25,200 |
| 2022-10-20 | 6.450 | 6.450 | 6.350 | 6.350 | 6.350 | 900 |
| 2022-10-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 4,300 |
| 2022-10-18 | 6.750 | 6.760 | 6.500 | 6.500 | 6.500 | 2,600 |
| 2022-10-17 | 6.750 | 6.750 | 6.500 | 6.700 | 6.700 | 9,500 |
| 2022-10-14 | 6.760 | 6.850 | 6.760 | 6.770 | 6.770 | 3,600 |
| 2022-10-13 | 6.890 | 6.900 | 6.850 | 6.850 | 6.850 | 3,000 |
| 2022-10-12 | 6.900 | 6.900 | 6.850 | 6.850 | 6.850 | 2,700 |
| 2022-10-11 | 6.980 | 6.990 | 6.850 | 6.850 | 6.850 | 3,600 |
| 2022-10-07 | 7.060 | 7.060 | 6.990 | 6.990 | 6.990 | 3,200 |
| 2022-10-06 | 7.150 | 7.150 | 7.050 | 7.050 | 7.050 | 3,900 |
| 2022-10-05 | 7.250 | 7.280 | 7.150 | 7.200 | 7.200 | 6,100 |
| 2022-10-04 | 7.350 | 7.350 | 7.300 | 7.300 | 7.300 | 2,500 |
| 2022-10-03 | 7.360 | 7.390 | 7.360 | 7.390 | 7.390 | 1,100 |
| 2022-09-30 | 7.350 | 7.350 | 7.300 | 7.350 | 7.350 | 3,200 |
| 2022-09-29 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 2,900 |
| 2022-09-28 | 7.200 | 7.350 | 7.200 | 7.350 | 7.350 | 4,500 |
| 2022-09-27 | 7.400 | 7.400 | 7.350 | 7.350 | 7.350 | 1,200 |
| 2022-09-26 | 7.400 | 7.400 | 7.250 | 7.250 | 7.250 | 4,600 |
| 2022-09-23 | 7.410 | 7.410 | 7.350 | 7.350 | 7.350 | 7,800 |
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.