Green Impact Partners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.020 | 3.200 | 2.950 | 3.190 | 3.190 | 26,200 |
| 2025-05-08 | 2.850 | 3.230 | 2.820 | 3.230 | 3.230 | 19,900 |
| 2025-05-07 | 2.920 | 2.920 | 2.820 | 2.820 | 2.820 | 42,600 |
| 2025-05-06 | 3.000 | 3.000 | 2.900 | 2.950 | 2.950 | 5,200 |
| 2025-05-05 | 2.930 | 3.030 | 2.930 | 3.030 | 3.030 | 76,600 |
| 2025-05-02 | 3.210 | 3.310 | 2.750 | 2.970 | 2.970 | 175,500 |
| 2025-05-01 | 4.990 | 4.990 | 3.000 | 3.240 | 3.240 | 267,900 |
| 2025-04-30 | 5.150 | 5.260 | 5.140 | 5.150 | 5.150 | 12,100 |
| 2025-04-29 | 5.370 | 5.370 | 5.100 | 5.200 | 5.200 | 8,000 |
| 2025-04-28 | 5.610 | 5.610 | 4.900 | 5.200 | 5.200 | 24,200 |
| 2025-04-25 | 5.310 | 5.750 | 5.310 | 5.600 | 5.600 | 6,000 |
| 2025-04-24 | 5.100 | 5.550 | 5.100 | 5.310 | 5.310 | 15,900 |
| 2025-04-23 | 5.430 | 5.440 | 5.240 | 5.260 | 5.260 | 18,600 |
| 2025-04-22 | 5.550 | 5.550 | 5.400 | 5.400 | 5.400 | 900 |
| 2025-04-21 | 5.780 | 5.790 | 5.150 | 5.510 | 5.510 | 11,400 |
| 2025-04-17 | 5.790 | 5.790 | 5.700 | 5.710 | 5.710 | 1,300 |
| 2025-04-16 | 5.780 | 5.850 | 5.750 | 5.750 | 5.750 | 1,900 |
| 2025-04-15 | 5.710 | 5.720 | 5.650 | 5.650 | 5.650 | 1,200 |
| 2025-04-14 | 5.710 | 5.710 | 5.650 | 5.650 | 5.650 | 900 |
| 2025-04-11 | 5.810 | 5.810 | 5.500 | 5.500 | 5.500 | 3,200 |
| 2025-04-10 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 12,800 |
| 2025-04-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-04-08 | 5.700 | 5.700 | 5.650 | 5.700 | 5.700 | 1,100 |
| 2025-04-07 | 5.750 | 5.760 | 5.650 | 5.650 | 5.650 | 8,200 |
| 2025-04-04 | 5.940 | 6.000 | 5.580 | 5.850 | 5.850 | 40,000 |
| 2025-04-03 | 5.460 | 5.950 | 5.450 | 5.800 | 5.800 | 47,900 |
| 2025-04-02 | 5.370 | 5.800 | 5.370 | 5.500 | 5.500 | 30,000 |
| 2025-04-01 | 5.400 | 5.490 | 5.350 | 5.350 | 5.350 | 15,400 |
| 2025-03-31 | 5.020 | 5.400 | 5.000 | 5.250 | 5.250 | 9,700 |
| 2025-03-28 | 5.220 | 5.220 | 4.850 | 5.100 | 5.100 | 5,500 |
| 2025-03-27 | 5.000 | 5.090 | 4.900 | 4.900 | 4.900 | 50,700 |
| 2025-03-26 | 4.990 | 5.100 | 4.900 | 5.000 | 5.000 | 35,200 |
| 2025-03-25 | 4.890 | 5.000 | 4.890 | 5.000 | 5.000 | 16,000 |
| 2025-03-24 | 4.910 | 4.910 | 4.900 | 4.900 | 4.900 | 900 |
| 2025-03-21 | 4.890 | 4.910 | 4.890 | 4.910 | 4.910 | 1,100 |
| 2025-03-20 | 4.760 | 4.900 | 4.760 | 4.900 | 4.900 | 6,600 |
| 2025-03-19 | 4.770 | 4.840 | 4.770 | 4.840 | 4.840 | 1,800 |
| 2025-03-18 | 4.820 | 4.860 | 4.800 | 4.800 | 4.800 | 4,100 |
| 2025-03-17 | 4.820 | 4.820 | 4.810 | 4.810 | 4.810 | 1,700 |
| 2025-03-14 | 4.910 | 4.910 | 4.750 | 4.840 | 4.840 | 6,700 |
| 2025-03-13 | 4.650 | 4.750 | 4.650 | 4.650 | 4.650 | 3,100 |
| 2025-03-12 | 4.800 | 4.800 | 4.650 | 4.650 | 4.650 | 14,600 |
| 2025-03-11 | 4.950 | 4.950 | 4.700 | 4.800 | 4.800 | 10,200 |
| 2025-03-10 | 4.920 | 4.940 | 4.900 | 4.900 | 4.900 | 2,300 |
| 2025-03-07 | 4.770 | 4.860 | 4.770 | 4.860 | 4.860 | 49,700 |
| 2025-03-06 | 4.800 | 4.850 | 4.750 | 4.850 | 4.850 | 6,600 |
| 2025-03-05 | 4.930 | 4.930 | 4.770 | 4.800 | 4.800 | 6,500 |
| 2025-03-04 | 4.840 | 4.950 | 4.760 | 4.860 | 4.860 | 49,500 |
| 2025-03-03 | 4.720 | 4.770 | 4.720 | 4.770 | 4.770 | 21,700 |
| 2025-02-28 | 4.730 | 4.730 | 4.600 | 4.650 | 4.650 | 4,900 |
| 2025-02-27 | 4.730 | 4.730 | 4.645 | 4.645 | 4.645 | 2,300 |
| 2025-02-26 | 4.750 | 4.750 | 4.730 | 4.730 | 4.730 | 17,800 |
| 2025-02-25 | 4.700 | 4.860 | 4.650 | 4.750 | 4.750 | 25,600 |
| 2025-02-24 | 4.790 | 4.850 | 4.660 | 4.700 | 4.700 | 51,500 |
| 2025-02-21 | 4.880 | 4.950 | 4.510 | 4.600 | 4.600 | 47,700 |
| 2025-02-20 | 4.900 | 4.900 | 4.890 | 4.900 | 4.900 | 6,600 |
| 2025-02-19 | 4.930 | 4.940 | 4.930 | 4.930 | 4.930 | 1,300 |
| 2025-02-18 | 4.990 | 5.000 | 4.850 | 4.850 | 4.850 | 15,200 |
| 2025-02-14 | 4.700 | 4.990 | 4.700 | 4.990 | 4.990 | 10,100 |
| 2025-02-13 | 4.650 | 4.950 | 4.650 | 4.880 | 4.880 | 25,100 |
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.