Greenbriar Sustainable Living Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.500	0.510	0.495	0.510	0.510	29,000
2024-08-22	0.475	0.550	0.475	0.530	0.530	31,000
2024-08-21	0.445	0.460	0.415	0.460	0.460	10,000
2024-08-20	0.460	0.460	0.370	0.415	0.415	385,000
2024-08-19	0.495	0.500	0.460	0.465	0.465	29,200
2024-08-16	0.490	0.495	0.485	0.490	0.490	18,100
2024-08-15	0.500	0.500	0.490	0.490	0.490	5,000
2024-08-14	0.510	0.510	0.455	0.500	0.500	53,500
2024-08-13	0.495	0.495	0.495	0.495	0.495	0
2024-08-12	0.520	0.520	0.480	0.495	0.495	69,000
2024-08-09	0.520	0.520	0.520	0.520	0.520	2,300
2024-08-08	0.530	0.530	0.520	0.530	0.530	15,900
2024-08-07	0.500	0.530	0.495	0.520	0.520	19,800
2024-08-06	0.600	0.600	0.485	0.495	0.495	212,600
2024-08-02	0.590	0.590	0.590	0.590	0.590	2,800
2024-08-01	0.590	0.590	0.580	0.580	0.580	6,000
2024-07-31	0.600	0.600	0.590	0.600	0.600	20,000
2024-07-30	0.600	0.600	0.600	0.600	0.600	5,000
2024-07-29	0.600	0.600	0.600	0.600	0.600	0
2024-07-26	0.580	0.610	0.570	0.600	0.600	6,500
2024-07-25	0.580	0.600	0.570	0.590	0.590	7,000
2024-07-24	0.550	0.580	0.540	0.580	0.580	45,500
2024-07-23	0.580	0.580	0.550	0.550	0.550	27,000
2024-07-22	0.590	0.590	0.590	0.590	0.590	26,800
2024-07-19	0.600	0.600	0.600	0.600	0.600	1,000
2024-07-18	0.600	0.600	0.590	0.600	0.600	28,000
2024-07-17	0.610	0.610	0.610	0.610	0.610	500
2024-07-16	0.590	0.590	0.590	0.590	0.590	0
2024-07-15	0.610	0.610	0.590	0.590	0.590	9,500
2024-07-12	0.590	0.600	0.590	0.600	0.600	6,500
2024-07-11	0.580	0.610	0.580	0.590	0.590	8,100
2024-07-10	0.580	0.580	0.580	0.580	0.580	3,300
2024-07-09	0.570	0.570	0.560	0.560	0.560	9,000
2024-07-08	0.600	0.600	0.580	0.580	0.580	23,300
2024-07-05	0.610	0.610	0.610	0.610	0.610	0
2024-07-04	0.610	0.610	0.610	0.610	0.610	0
2024-07-03	0.580	0.610	0.580	0.610	0.610	2,700
2024-07-02	0.570	0.610	0.540	0.550	0.550	131,100
2024-06-28	0.650	0.650	0.650	0.650	0.650	3,000
2024-06-27	0.680	0.680	0.680	0.680	0.680	2,000
2024-06-26	0.650	0.650	0.650	0.650	0.650	400
2024-06-25	0.660	0.670	0.650	0.650	0.650	7,200
2024-06-24	0.770	0.770	0.660	0.710	0.710	3,600
2024-06-21	0.740	0.740	0.740	0.740	0.740	500
2024-06-20	0.730	0.750	0.720	0.720	0.720	13,500
2024-06-19	0.750	0.760	0.740	0.740	0.740	24,200
2024-06-18	0.750	0.780	0.750	0.780	0.780	17,600
2024-06-17	0.750	0.760	0.750	0.760	0.760	8,000
2024-06-14	0.750	0.750	0.750	0.750	0.750	500
2024-06-13	0.780	0.780	0.760	0.760	0.760	2,600
2024-06-12	0.810	0.810	0.760	0.760	0.760	1,000
2024-06-11	0.810	0.810	0.810	0.810	0.810	0
2024-06-10	0.810	0.810	0.810	0.810	0.810	1,500
2024-06-07	0.820	0.850	0.820	0.850	0.850	29,400
2024-06-06	0.820	0.840	0.820	0.840	0.840	3,100
2024-06-05	0.820	0.820	0.820	0.820	0.820	0
2024-06-04	0.820	0.820	0.820	0.820	0.820	0
2024-06-03	0.820	0.820	0.820	0.820	0.820	31,800
2024-05-31	0.750	0.820	0.750	0.820	0.820	9,000
2024-05-30	0.730	0.730	0.730	0.730	0.730	7,100

← NewerPage 10 of 21 · 1,254 trading daysOlder →

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.