Green Impact Partners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 3.960 | 4.000 | 3.750 | 3.750 | 3.750 | 1,900 |
| 2025-08-05 | 3.750 | 3.800 | 3.740 | 3.800 | 3.800 | 4,400 |
| 2025-08-01 | 3.570 | 3.610 | 3.500 | 3.590 | 3.590 | 5,400 |
| 2025-07-31 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 2,700 |
| 2025-07-30 | 3.710 | 3.740 | 3.710 | 3.740 | 3.740 | 300 |
| 2025-07-29 | 3.600 | 3.610 | 3.600 | 3.610 | 3.610 | 1,200 |
| 2025-07-28 | 3.510 | 3.630 | 3.510 | 3.610 | 3.610 | 8,300 |
| 2025-07-25 | 3.580 | 3.590 | 3.510 | 3.510 | 3.510 | 10,900 |
| 2025-07-24 | 3.550 | 3.600 | 3.550 | 3.580 | 3.580 | 5,300 |
| 2025-07-23 | 3.580 | 3.590 | 3.430 | 3.530 | 3.530 | 11,300 |
| 2025-07-22 | 3.430 | 3.600 | 3.430 | 3.600 | 3.600 | 8,000 |
| 2025-07-21 | 3.690 | 3.750 | 3.550 | 3.600 | 3.600 | 17,900 |
| 2025-07-18 | 3.550 | 3.600 | 3.550 | 3.600 | 3.600 | 5,900 |
| 2025-07-17 | 3.780 | 3.780 | 3.570 | 3.570 | 3.570 | 5,400 |
| 2025-07-16 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 800 |
| 2025-07-15 | 3.780 | 3.800 | 3.650 | 3.750 | 3.750 | 3,300 |
| 2025-07-14 | 3.750 | 3.820 | 3.600 | 3.800 | 3.800 | 5,400 |
| 2025-07-11 | 3.920 | 3.920 | 3.820 | 3.820 | 3.820 | 4,000 |
| 2025-07-10 | 4.000 | 4.000 | 3.850 | 3.900 | 3.900 | 13,500 |
| 2025-07-09 | 3.970 | 4.020 | 3.950 | 3.950 | 3.950 | 32,200 |
| 2025-07-08 | 3.910 | 4.010 | 3.910 | 4.000 | 4.000 | 46,900 |
| 2025-07-07 | 4.020 | 4.050 | 3.900 | 3.900 | 3.900 | 11,800 |
| 2025-07-04 | 4.030 | 4.050 | 3.940 | 4.020 | 4.020 | 15,700 |
| 2025-07-03 | 4.250 | 4.250 | 3.980 | 4.040 | 4.040 | 9,700 |
| 2025-07-02 | 3.550 | 4.260 | 3.550 | 4.260 | 4.260 | 42,500 |
| 2025-06-30 | 4.010 | 4.010 | 3.900 | 4.000 | 4.000 | 14,100 |
| 2025-06-27 | 4.020 | 4.020 | 3.990 | 4.000 | 4.000 | 9,600 |
| 2025-06-26 | 4.150 | 4.150 | 4.100 | 4.100 | 4.100 | 15,700 |
| 2025-06-25 | 3.900 | 4.200 | 3.900 | 4.200 | 4.200 | 43,400 |
| 2025-06-24 | 4.000 | 4.000 | 3.820 | 3.820 | 3.820 | 8,700 |
| 2025-06-23 | 4.150 | 4.150 | 4.070 | 4.070 | 4.070 | 700 |
| 2025-06-20 | 3.930 | 3.930 | 3.870 | 3.900 | 3.900 | 5,900 |
| 2025-06-19 | 4.010 | 4.010 | 3.920 | 3.920 | 3.920 | 7,300 |
| 2025-06-18 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 2,000 |
| 2025-06-17 | 4.090 | 4.090 | 4.080 | 4.080 | 4.080 | 500 |
| 2025-06-16 | 4.080 | 4.200 | 4.080 | 4.200 | 4.200 | 3,700 |
| 2025-06-13 | 4.150 | 4.160 | 4.080 | 4.080 | 4.080 | 5,100 |
| 2025-06-12 | 4.070 | 4.180 | 4.070 | 4.180 | 4.180 | 1,900 |
| 2025-06-11 | 4.110 | 4.190 | 4.000 | 4.100 | 4.100 | 4,100 |
| 2025-06-10 | 4.040 | 4.080 | 4.040 | 4.080 | 4.080 | 200 |
| 2025-06-09 | 4.190 | 4.190 | 4.060 | 4.060 | 4.060 | 5,200 |
| 2025-06-06 | 4.210 | 4.220 | 4.200 | 4.200 | 4.200 | 1,400 |
| 2025-06-05 | 4.210 | 4.210 | 4.150 | 4.210 | 4.210 | 1,500 |
| 2025-06-04 | 4.250 | 4.250 | 4.160 | 4.160 | 4.160 | 600 |
| 2025-06-03 | 4.300 | 4.300 | 4.210 | 4.290 | 4.290 | 6,500 |
| 2025-06-02 | 4.000 | 4.390 | 3.950 | 4.390 | 4.390 | 17,500 |
| 2025-05-30 | 3.900 | 4.010 | 3.890 | 4.010 | 4.010 | 20,500 |
| 2025-05-29 | 3.820 | 4.010 | 3.820 | 3.950 | 3.950 | 11,900 |
| 2025-05-28 | 3.640 | 3.810 | 3.630 | 3.760 | 3.760 | 6,700 |
| 2025-05-27 | 3.850 | 3.850 | 3.500 | 3.650 | 3.650 | 24,400 |
| 2025-05-26 | 3.950 | 3.950 | 3.800 | 3.800 | 3.800 | 46,000 |
| 2025-05-23 | 4.020 | 4.020 | 3.700 | 3.800 | 3.800 | 25,100 |
| 2025-05-22 | 3.820 | 4.380 | 3.810 | 3.900 | 3.900 | 30,100 |
| 2025-05-21 | 3.300 | 3.600 | 3.120 | 3.600 | 3.600 | 50,200 |
| 2025-05-20 | 3.220 | 3.340 | 3.220 | 3.340 | 3.340 | 2,300 |
| 2025-05-16 | 3.200 | 3.260 | 3.180 | 3.200 | 3.200 | 13,200 |
| 2025-05-15 | 3.180 | 3.230 | 3.170 | 3.210 | 3.210 | 18,300 |
| 2025-05-14 | 2.970 | 3.090 | 2.970 | 3.030 | 3.030 | 22,900 |
| 2025-05-13 | 3.080 | 3.080 | 2.950 | 2.960 | 2.960 | 22,900 |
| 2025-05-12 | 3.180 | 3.180 | 2.925 | 3.100 | 3.100 | 23,200 |
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.