Green Impact Partners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 6.110 | 6.110 | 5.820 | 5.870 | 5.870 | 6,500 |
| 2022-01-04 | 6.100 | 6.350 | 6.010 | 6.030 | 6.030 | 7,900 |
| 2021-12-31 | 5.550 | 6.000 | 5.550 | 6.000 | 6.000 | 1,100 |
| 2021-12-30 | 5.160 | 5.300 | 5.160 | 5.300 | 5.300 | 16,400 |
| 2021-12-29 | 5.010 | 5.250 | 5.010 | 5.150 | 5.150 | 13,800 |
| 2021-12-24 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 2,500 |
| 2021-12-23 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2021-12-22 | 4.990 | 5.000 | 4.900 | 4.900 | 4.900 | 1,700 |
| 2021-12-21 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 4,600 |
| 2021-12-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 8,300 |
| 2021-12-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 9,700 |
| 2021-12-16 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 3,000 |
| 2021-12-15 | 4.870 | 4.910 | 4.870 | 4.910 | 4.910 | 500 |
| 2021-12-14 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 2,400 |
| 2021-12-13 | 4.950 | 4.950 | 4.900 | 4.910 | 4.910 | 2,400 |
| 2021-12-10 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 100 |
| 2021-12-09 | 4.850 | 5.000 | 4.800 | 4.930 | 4.930 | 21,800 |
| 2021-12-08 | 4.950 | 5.000 | 4.750 | 4.790 | 4.790 | 15,100 |
| 2021-12-07 | 5.000 | 5.000 | 4.900 | 4.960 | 4.960 | 66,400 |
| 2021-12-06 | 5.120 | 5.120 | 4.830 | 4.950 | 4.950 | 26,900 |
| 2021-12-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 500 |
| 2021-12-02 | 5.150 | 5.150 | 4.950 | 4.950 | 4.950 | 3,300 |
| 2021-12-01 | 5.020 | 5.020 | 4.750 | 4.950 | 4.950 | 7,700 |
| 2021-11-30 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 900 |
| 2021-11-29 | 4.950 | 5.300 | 4.870 | 4.960 | 4.960 | 8,100 |
| 2021-11-26 | 5.010 | 5.130 | 4.830 | 4.950 | 4.950 | 44,800 |
| 2021-11-25 | 4.930 | 4.950 | 4.860 | 4.950 | 4.950 | 3,000 |
| 2021-11-24 | 4.880 | 5.000 | 4.880 | 5.000 | 5.000 | 8,600 |
| 2021-11-23 | 5.000 | 5.010 | 4.850 | 5.000 | 5.000 | 4,200 |
| 2021-11-22 | 5.000 | 5.100 | 4.990 | 5.000 | 5.000 | 6,500 |
| 2021-11-19 | 5.000 | 5.010 | 5.000 | 5.000 | 5.000 | 8,600 |
| 2021-11-18 | 5.100 | 5.200 | 4.870 | 4.870 | 4.870 | 13,300 |
| 2021-11-17 | 5.240 | 5.250 | 4.780 | 4.880 | 4.880 | 12,700 |
| 2021-11-16 | 5.000 | 5.180 | 4.750 | 5.050 | 5.050 | 28,400 |
| 2021-11-15 | 5.000 | 5.160 | 4.250 | 5.160 | 5.160 | 36,200 |
| 2021-11-12 | 5.040 | 5.240 | 5.000 | 5.040 | 5.040 | 7,400 |
| 2021-11-11 | 5.100 | 5.140 | 5.000 | 5.000 | 5.000 | 19,300 |
| 2021-11-10 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 1,900 |
| 2021-11-09 | 5.400 | 5.450 | 5.000 | 5.400 | 5.400 | 30,000 |
| 2021-11-08 | 5.320 | 5.550 | 5.320 | 5.320 | 5.320 | 3,000 |
| 2021-11-05 | 5.770 | 5.850 | 4.990 | 5.850 | 5.850 | 35,200 |
| 2021-11-04 | 6.350 | 6.350 | 5.760 | 5.900 | 5.900 | 33,300 |
| 2021-11-03 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1,100 |
| 2021-11-02 | 6.450 | 6.470 | 6.450 | 6.450 | 6.450 | 1,000 |
| 2021-11-01 | 6.650 | 6.650 | 6.450 | 6.450 | 6.450 | 6,600 |
| 2021-10-29 | 6.640 | 6.650 | 6.520 | 6.650 | 6.650 | 2,700 |
| 2021-10-28 | 6.820 | 6.820 | 6.290 | 6.500 | 6.500 | 14,100 |
| 2021-10-27 | 6.850 | 6.950 | 6.850 | 6.900 | 6.900 | 1,500 |
| 2021-10-26 | 6.940 | 6.960 | 6.940 | 6.950 | 6.950 | 2,300 |
| 2021-10-25 | 6.900 | 6.940 | 6.900 | 6.940 | 6.940 | 1,200 |
| 2021-10-22 | 7.200 | 7.200 | 6.910 | 6.910 | 6.910 | 1,700 |
| 2021-10-21 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 300 |
| 2021-10-20 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2021-10-19 | 7.410 | 7.410 | 7.400 | 7.400 | 7.400 | 300 |
| 2021-10-18 | 7.390 | 7.410 | 6.810 | 7.410 | 7.410 | 8,800 |
| 2021-10-15 | 7.390 | 7.400 | 7.390 | 7.400 | 7.400 | 500 |
| 2021-10-14 | 7.390 | 7.400 | 7.390 | 7.400 | 7.400 | 400 |
← NewerPage 21 of 21 · 1,257 trading days
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.