Greenbriar Sustainable Living Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.900	0.900	0.880	0.880	0.880	2,300
2023-12-04	1.010	1.010	0.950	0.950	0.950	28,400
2023-12-01	1.020	1.070	1.020	1.070	1.070	2,200
2023-11-30	1.040	1.050	1.040	1.050	1.050	15,400
2023-11-29	1.080	1.080	1.040	1.060	1.060	5,000
2023-11-28	1.110	1.110	1.110	1.110	1.110	1,300
2023-11-27	1.140	1.140	1.060	1.060	1.060	30,200
2023-11-24	1.060	1.060	1.060	1.060	1.060	0
2023-11-23	1.090	1.090	1.060	1.060	1.060	4,600
2023-11-22	1.070	1.200	1.060	1.060	1.060	48,200
2023-11-21	1.040	1.040	1.040	1.040	1.040	1,500
2023-11-20	1.070	1.180	1.000	1.100	1.100	108,700
2023-11-17	1.200	1.200	1.100	1.100	1.100	10,200
2023-11-16	1.120	1.140	1.120	1.140	1.140	1,000
2023-11-15	1.100	1.120	1.080	1.100	1.100	13,100
2023-11-14	1.240	1.240	1.030	1.090	1.090	60,400
2023-11-13	1.070	1.070	1.070	1.070	1.070	5,100
2023-11-10	0.950	0.990	0.910	0.990	0.990	3,300
2023-11-09	0.910	0.910	0.910	0.910	0.910	1,000
2023-11-08	0.850	0.900	0.850	0.900	0.900	8,500
2023-11-07	0.860	0.910	0.850	0.910	0.910	6,500
2023-11-06	0.900	0.900	0.850	0.850	0.850	2,400
2023-11-03	0.870	0.900	0.870	0.890	0.890	11,200
2023-11-02	0.960	0.960	0.960	0.960	0.960	0
2023-11-01	0.970	0.970	0.900	0.960	0.960	31,300
2023-10-31	1.070	1.080	0.980	0.980	0.980	20,500
2023-10-30	1.070	1.070	1.070	1.070	1.070	0
2023-10-27	1.180	1.180	1.070	1.070	1.070	21,900
2023-10-26	1.140	1.150	1.100	1.110	1.110	11,900
2023-10-25	1.190	1.190	1.090	1.130	1.130	27,500
2023-10-24	1.170	1.170	1.150	1.150	1.150	33,900
2023-10-23	1.180	1.180	1.130	1.150	1.150	13,500
2023-10-20	0.900	1.120	0.900	1.100	1.100	107,600
2023-10-19	1.000	1.000	0.910	0.950	0.950	22,100
2023-10-18	1.000	1.000	1.000	1.000	1.000	17,100
2023-10-17	1.000	1.020	1.000	1.020	1.020	7,100
2023-10-16	1.020	1.100	1.010	1.010	1.010	15,500
2023-10-13	0.950	0.950	0.950	0.950	0.950	4,800
2023-10-12	0.980	0.980	0.980	0.980	0.980	1,500
2023-10-11	0.980	0.980	0.980	0.980	0.980	0
2023-10-10	0.990	0.990	0.980	0.980	0.980	10,700
2023-10-06	1.010	1.020	1.000	1.000	1.000	8,300
2023-10-05	1.040	1.050	0.950	1.020	1.020	21,700
2023-10-04	1.000	1.080	0.980	0.980	0.980	26,000
2023-10-03	0.920	0.920	0.920	0.920	0.920	0
2023-10-02	0.940	0.940	0.920	0.920	0.920	16,600
2023-09-29	0.910	1.190	0.810	0.940	0.940	165,600
2023-09-28	0.810	0.810	0.810	0.810	0.810	6,500
2023-09-27	0.820	0.820	0.820	0.820	0.820	14,500
2023-09-26	0.780	0.780	0.780	0.780	0.780	14,500
2023-09-25	0.810	0.810	0.800	0.800	0.800	27,000
2023-09-22	0.810	0.810	0.810	0.810	0.810	10,500
2023-09-21	0.850	0.850	0.850	0.850	0.850	100
2023-09-20	0.850	0.850	0.850	0.850	0.850	1,000
2023-09-19	0.880	0.880	0.880	0.880	0.880	0
2023-09-18	0.870	0.880	0.810	0.880	0.880	9,000
2023-09-15	0.910	0.910	0.910	0.910	0.910	0
2023-09-14	1.000	1.000	0.910	0.910	0.910	22,000
2023-09-13	0.850	1.050	0.850	0.980	0.980	61,700
2023-09-12	0.750	0.790	0.750	0.790	0.790	12,100

← NewerPage 13 of 21 · 1,259 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.