Green Impact Partners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 4.820 | 4.820 | 4.500 | 4.600 | 4.600 | 21,800 |
| 2025-02-11 | 5.050 | 5.050 | 4.820 | 4.820 | 4.820 | 5,400 |
| 2025-02-10 | 4.810 | 5.220 | 4.810 | 5.050 | 5.050 | 51,400 |
| 2025-02-07 | 4.060 | 4.990 | 4.060 | 4.800 | 4.800 | 28,200 |
| 2025-02-06 | 3.830 | 4.110 | 3.830 | 4.030 | 4.030 | 27,900 |
| 2025-02-05 | 3.550 | 3.850 | 3.550 | 3.850 | 3.850 | 9,600 |
| 2025-02-04 | 3.500 | 3.700 | 3.500 | 3.700 | 3.700 | 9,800 |
| 2025-02-03 | 3.530 | 3.750 | 3.450 | 3.450 | 3.450 | 30,100 |
| 2025-01-31 | 3.700 | 3.800 | 3.550 | 3.700 | 3.700 | 16,800 |
| 2025-01-30 | 3.460 | 3.800 | 3.460 | 3.800 | 3.800 | 30,600 |
| 2025-01-29 | 3.460 | 3.600 | 3.460 | 3.600 | 3.600 | 8,900 |
| 2025-01-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 100 |
| 2025-01-27 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2025-01-24 | 3.270 | 3.590 | 3.150 | 3.590 | 3.590 | 33,000 |
| 2025-01-23 | 3.410 | 3.500 | 3.300 | 3.500 | 3.500 | 12,100 |
| 2025-01-22 | 3.570 | 3.570 | 3.440 | 3.440 | 3.440 | 11,500 |
| 2025-01-21 | 3.450 | 3.650 | 3.400 | 3.400 | 3.400 | 6,000 |
| 2025-01-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 6,700 |
| 2025-01-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-01-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 100 |
| 2025-01-15 | 3.540 | 3.550 | 3.540 | 3.550 | 3.550 | 5,400 |
| 2025-01-14 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 900 |
| 2025-01-13 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 500 |
| 2025-01-10 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 6,400 |
| 2025-01-09 | 3.510 | 3.550 | 3.500 | 3.500 | 3.500 | 900 |
| 2025-01-08 | 3.440 | 3.490 | 3.440 | 3.490 | 3.490 | 2,500 |
| 2025-01-07 | 3.540 | 3.540 | 3.440 | 3.440 | 3.440 | 9,300 |
| 2025-01-06 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 400 |
| 2025-01-03 | 3.600 | 3.600 | 3.410 | 3.550 | 3.550 | 2,200 |
| 2025-01-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 300 |
| 2024-12-31 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,800 |
| 2024-12-30 | 3.310 | 3.400 | 3.310 | 3.400 | 3.400 | 900 |
| 2024-12-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 400 |
| 2024-12-24 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-12-23 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2024-12-20 | 3.300 | 3.310 | 3.280 | 3.280 | 3.280 | 2,200 |
| 2024-12-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 400 |
| 2024-12-18 | 3.320 | 3.350 | 3.320 | 3.350 | 3.350 | 700 |
| 2024-12-17 | 3.210 | 3.350 | 3.210 | 3.350 | 3.350 | 2,100 |
| 2024-12-16 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 200 |
| 2024-12-13 | 3.400 | 3.510 | 3.310 | 3.310 | 3.310 | 19,700 |
| 2024-12-12 | 3.490 | 3.500 | 3.400 | 3.400 | 3.400 | 2,500 |
| 2024-12-11 | 3.300 | 3.360 | 3.300 | 3.330 | 3.330 | 3,000 |
| 2024-12-10 | 3.600 | 3.600 | 3.510 | 3.510 | 3.510 | 400 |
| 2024-12-09 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 500 |
| 2024-12-06 | 3.640 | 3.640 | 3.520 | 3.520 | 3.520 | 3,000 |
| 2024-12-05 | 3.850 | 3.850 | 3.700 | 3.700 | 3.700 | 200 |
| 2024-12-04 | 3.850 | 3.850 | 3.610 | 3.610 | 3.610 | 2,300 |
| 2024-12-03 | 4.070 | 4.070 | 3.800 | 3.800 | 3.800 | 6,900 |
| 2024-12-02 | 3.700 | 3.750 | 3.700 | 3.700 | 3.700 | 9,600 |
| 2024-11-29 | 3.900 | 3.900 | 3.280 | 3.700 | 3.700 | 32,000 |
| 2024-11-28 | 3.990 | 4.000 | 3.950 | 4.000 | 4.000 | 6,700 |
| 2024-11-27 | 3.800 | 3.970 | 3.800 | 3.970 | 3.970 | 11,200 |
| 2024-11-26 | 3.720 | 3.920 | 3.720 | 3.900 | 3.900 | 9,200 |
| 2024-11-25 | 3.510 | 3.790 | 3.510 | 3.790 | 3.790 | 12,400 |
| 2024-11-22 | 3.480 | 3.550 | 3.450 | 3.530 | 3.530 | 12,500 |
| 2024-11-21 | 3.430 | 3.450 | 3.420 | 3.420 | 3.420 | 2,900 |
| 2024-11-20 | 3.330 | 3.450 | 3.330 | 3.400 | 3.400 | 700 |
| 2024-11-19 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 900 |
| 2024-11-18 | 3.280 | 3.280 | 3.270 | 3.270 | 3.270 | 1,000 |
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.