Green Impact Partners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 7.180 | 7.200 | 7.180 | 7.200 | 7.200 | 4,900 |
| 2022-06-24 | 7.200 | 7.200 | 7.180 | 7.180 | 7.180 | 5,200 |
| 2022-06-23 | 7.280 | 7.300 | 7.280 | 7.300 | 7.300 | 15,300 |
| 2022-06-22 | 7.300 | 7.360 | 7.300 | 7.300 | 7.300 | 3,400 |
| 2022-06-21 | 7.200 | 7.340 | 7.200 | 7.300 | 7.300 | 3,500 |
| 2022-06-20 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 2,200 |
| 2022-06-17 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 1,200 |
| 2022-06-16 | 7.150 | 7.150 | 7.000 | 7.050 | 7.050 | 2,100 |
| 2022-06-15 | 7.050 | 7.200 | 7.050 | 7.200 | 7.200 | 2,400 |
| 2022-06-14 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 100 |
| 2022-06-13 | 7.100 | 7.100 | 7.070 | 7.070 | 7.070 | 900 |
| 2022-06-10 | 7.100 | 7.200 | 7.100 | 7.100 | 7.100 | 1,600 |
| 2022-06-09 | 7.130 | 7.160 | 7.110 | 7.120 | 7.120 | 1,600 |
| 2022-06-08 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1,000 |
| 2022-06-07 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 15,000 |
| 2022-06-06 | 7.060 | 7.150 | 7.050 | 7.150 | 7.150 | 7,900 |
| 2022-06-03 | 7.070 | 7.090 | 7.070 | 7.090 | 7.090 | 1,300 |
| 2022-06-02 | 7.100 | 7.120 | 7.100 | 7.120 | 7.120 | 2,100 |
| 2022-06-01 | 7.090 | 7.110 | 7.090 | 7.100 | 7.100 | 500 |
| 2022-05-31 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,000 |
| 2022-05-30 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,000 |
| 2022-05-27 | 7.010 | 7.050 | 7.010 | 7.050 | 7.050 | 3,300 |
| 2022-05-26 | 7.150 | 7.150 | 7.010 | 7.010 | 7.010 | 8,800 |
| 2022-05-25 | 7.050 | 7.100 | 7.050 | 7.100 | 7.100 | 3,800 |
| 2022-05-24 | 7.000 | 7.090 | 6.990 | 7.090 | 7.090 | 4,100 |
| 2022-05-20 | 7.150 | 7.150 | 6.950 | 6.950 | 6.950 | 6,900 |
| 2022-05-19 | 7.140 | 7.150 | 7.140 | 7.150 | 7.150 | 9,700 |
| 2022-05-18 | 7.130 | 7.140 | 6.700 | 7.140 | 7.140 | 22,500 |
| 2022-05-17 | 7.090 | 7.100 | 6.700 | 6.750 | 6.750 | 7,400 |
| 2022-05-16 | 7.150 | 7.150 | 7.050 | 7.050 | 7.050 | 10,400 |
| 2022-05-13 | 7.110 | 7.150 | 7.060 | 7.070 | 7.070 | 5,100 |
| 2022-05-12 | 7.130 | 7.160 | 6.850 | 6.850 | 6.850 | 6,800 |
| 2022-05-11 | 7.070 | 7.250 | 7.070 | 7.200 | 7.200 | 14,900 |
| 2022-05-10 | 6.970 | 7.020 | 6.960 | 7.020 | 7.020 | 1,000 |
| 2022-05-09 | 7.100 | 7.120 | 6.800 | 6.900 | 6.900 | 8,100 |
| 2022-05-06 | 7.100 | 7.200 | 7.050 | 7.050 | 7.050 | 3,500 |
| 2022-05-05 | 7.150 | 7.150 | 7.050 | 7.050 | 7.050 | 6,200 |
| 2022-05-04 | 7.250 | 7.250 | 6.900 | 7.000 | 7.000 | 4,800 |
| 2022-05-03 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 300 |
| 2022-05-02 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 1,400 |
| 2022-04-29 | 7.310 | 7.500 | 7.240 | 7.250 | 7.250 | 9,200 |
| 2022-04-28 | 7.500 | 7.500 | 7.010 | 7.120 | 7.120 | 6,300 |
| 2022-04-27 | 7.360 | 7.500 | 7.360 | 7.450 | 7.450 | 3,200 |
| 2022-04-26 | 7.750 | 7.750 | 7.110 | 7.110 | 7.110 | 3,200 |
| 2022-04-25 | 7.930 | 7.940 | 7.710 | 7.720 | 7.720 | 9,800 |
| 2022-04-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2022-04-21 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2022-04-20 | 8.200 | 8.200 | 7.750 | 7.900 | 7.900 | 2,600 |
| 2022-04-19 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 400 |
| 2022-04-18 | 8.300 | 8.400 | 8.200 | 8.200 | 8.200 | 1,400 |
| 2022-04-14 | 8.650 | 8.650 | 8.250 | 8.600 | 8.600 | 3,000 |
| 2022-04-13 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 300 |
| 2022-04-12 | 8.710 | 8.710 | 8.650 | 8.650 | 8.650 | 600 |
| 2022-04-11 | 8.860 | 8.860 | 8.610 | 8.610 | 8.610 | 1,700 |
| 2022-04-08 | 8.810 | 8.840 | 8.800 | 8.840 | 8.840 | 9,100 |
| 2022-04-07 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 6,300 |
| 2022-04-06 | 8.710 | 8.850 | 8.710 | 8.800 | 8.800 | 8,800 |
| 2022-04-05 | 8.600 | 8.630 | 8.600 | 8.630 | 8.630 | 200 |
| 2022-04-04 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 3,400 |
| 2022-04-01 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 0 |
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.