Green Impact Partners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 2.590 | 2.590 | 2.570 | 2.590 | 2.590 | 2,100 |
| 2026-01-27 | 2.450 | 2.590 | 2.450 | 2.540 | 2.540 | 14,800 |
| 2026-01-26 | 2.770 | 2.770 | 2.540 | 2.550 | 2.550 | 76,600 |
| 2026-01-23 | 2.800 | 2.800 | 2.700 | 2.750 | 2.750 | 7,800 |
| 2026-01-22 | 2.760 | 2.760 | 2.750 | 2.750 | 2.750 | 4,000 |
| 2026-01-21 | 2.880 | 2.880 | 2.790 | 2.790 | 2.790 | 8,400 |
| 2026-01-20 | 2.700 | 2.700 | 2.690 | 2.690 | 2.690 | 1,800 |
| 2026-01-19 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 4,100 |
| 2026-01-16 | 2.660 | 2.780 | 2.610 | 2.700 | 2.700 | 4,600 |
| 2026-01-15 | 2.810 | 2.860 | 2.790 | 2.790 | 2.790 | 3,500 |
| 2026-01-14 | 2.900 | 2.920 | 2.820 | 2.820 | 2.820 | 17,800 |
| 2026-01-13 | 2.990 | 2.990 | 2.900 | 2.920 | 2.920 | 5,500 |
| 2026-01-12 | 3.030 | 3.030 | 2.900 | 2.980 | 2.980 | 4,100 |
| 2026-01-09 | 3.030 | 3.060 | 2.980 | 3.060 | 3.060 | 2,600 |
| 2026-01-08 | 3.150 | 3.150 | 2.910 | 3.010 | 3.010 | 9,500 |
| 2026-01-07 | 3.030 | 3.030 | 2.950 | 2.950 | 2.950 | 11,900 |
| 2026-01-06 | 3.050 | 3.300 | 3.030 | 3.030 | 3.030 | 22,700 |
| 2026-01-05 | 3.050 | 3.100 | 2.910 | 3.060 | 3.060 | 8,600 |
| 2026-01-02 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-12-31 | 3.095 | 3.095 | 3.040 | 3.050 | 3.050 | 2,200 |
| 2025-12-30 | 3.070 | 3.070 | 2.990 | 3.060 | 3.060 | 7,300 |
| 2025-12-29 | 2.990 | 3.000 | 2.980 | 3.000 | 3.000 | 3,400 |
| 2025-12-24 | 3.030 | 3.040 | 2.950 | 2.980 | 2.980 | 4,700 |
| 2025-12-23 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 2,000 |
| 2025-12-22 | 3.060 | 3.100 | 2.900 | 3.030 | 3.030 | 22,500 |
| 2025-12-19 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 0 |
| 2025-12-18 | 3.110 | 3.110 | 3.060 | 3.070 | 3.070 | 3,500 |
| 2025-12-17 | 3.110 | 3.130 | 3.110 | 3.130 | 3.130 | 2,100 |
| 2025-12-16 | 3.120 | 3.120 | 3.020 | 3.060 | 3.060 | 8,200 |
| 2025-12-15 | 3.110 | 3.110 | 3.035 | 3.040 | 3.040 | 3,000 |
| 2025-12-12 | 3.070 | 3.130 | 3.000 | 3.070 | 3.070 | 1,600 |
| 2025-12-11 | 3.000 | 3.130 | 2.860 | 3.050 | 3.050 | 15,300 |
| 2025-12-10 | 3.020 | 3.180 | 3.000 | 3.050 | 3.050 | 3,600 |
| 2025-12-09 | 3.110 | 3.115 | 3.010 | 3.040 | 3.040 | 6,900 |
| 2025-12-08 | 3.200 | 3.200 | 3.100 | 3.110 | 3.110 | 11,800 |
| 2025-12-05 | 3.200 | 3.245 | 3.200 | 3.230 | 3.230 | 1,200 |
| 2025-12-04 | 3.345 | 3.345 | 3.250 | 3.250 | 3.250 | 4,400 |
| 2025-12-03 | 3.270 | 3.270 | 3.150 | 3.230 | 3.230 | 1,800 |
| 2025-12-02 | 3.210 | 3.250 | 3.210 | 3.250 | 3.250 | 15,000 |
| 2025-12-01 | 3.250 | 3.300 | 3.150 | 3.150 | 3.150 | 19,700 |
| 2025-11-28 | 3.200 | 3.350 | 3.200 | 3.350 | 3.350 | 41,300 |
| 2025-11-27 | 3.180 | 3.180 | 3.130 | 3.150 | 3.150 | 3,800 |
| 2025-11-26 | 3.270 | 3.270 | 3.150 | 3.200 | 3.200 | 16,100 |
| 2025-11-25 | 3.210 | 3.220 | 3.200 | 3.210 | 3.210 | 9,600 |
| 2025-11-24 | 3.200 | 3.200 | 3.100 | 3.150 | 3.150 | 21,900 |
| 2025-11-21 | 3.180 | 3.180 | 2.980 | 3.020 | 3.020 | 17,500 |
| 2025-11-20 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 400 |
| 2025-11-19 | 3.250 | 3.250 | 3.120 | 3.180 | 3.180 | 5,500 |
| 2025-11-18 | 3.260 | 3.340 | 3.150 | 3.250 | 3.250 | 10,000 |
| 2025-11-17 | 3.320 | 3.395 | 3.220 | 3.220 | 3.220 | 14,500 |
| 2025-11-14 | 3.410 | 3.490 | 3.330 | 3.330 | 3.330 | 6,000 |
| 2025-11-13 | 3.390 | 3.390 | 3.290 | 3.290 | 3.290 | 6,200 |
| 2025-11-12 | 3.520 | 3.520 | 3.240 | 3.400 | 3.400 | 15,900 |
| 2025-11-11 | 3.500 | 3.550 | 3.400 | 3.525 | 3.525 | 55,200 |
| 2025-11-10 | 3.160 | 3.250 | 3.150 | 3.250 | 3.250 | 3,400 |
| 2025-11-07 | 3.190 | 3.190 | 3.150 | 3.150 | 3.150 | 600 |
| 2025-11-06 | 3.250 | 3.250 | 3.110 | 3.190 | 3.190 | 5,500 |
| 2025-11-05 | 3.260 | 3.295 | 3.220 | 3.220 | 3.220 | 3,000 |
| 2025-11-04 | 3.450 | 3.450 | 3.290 | 3.290 | 3.290 | 4,000 |
| 2025-11-03 | 3.380 | 3.410 | 3.360 | 3.360 | 3.360 | 4,900 |
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.