Greenbriar Sustainable Living Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.100	1.120	1.100	1.120	1.120	3,500
2023-03-17	1.100	1.100	1.090	1.090	1.090	8,700
2023-03-16	1.140	1.140	1.120	1.120	1.120	5,400
2023-03-15	1.080	1.120	1.050	1.120	1.120	4,800
2023-03-14	1.070	1.070	1.070	1.070	1.070	500
2023-03-13	1.050	1.100	1.020	1.050	1.050	9,500
2023-03-10	1.060	1.100	1.050	1.050	1.050	26,500
2023-03-09	1.100	1.100	1.080	1.080	1.080	6,000
2023-03-08	1.070	1.080	1.070	1.080	1.080	10,900
2023-03-07	1.090	1.110	1.060	1.110	1.110	13,800
2023-03-06	1.120	1.120	1.120	1.120	1.120	4,100
2023-03-03	1.100	1.120	1.100	1.120	1.120	40,400
2023-03-02	1.110	1.110	1.100	1.100	1.100	69,900
2023-03-01	1.150	1.150	1.120	1.120	1.120	22,900
2023-02-28	1.090	1.090	1.090	1.090	1.090	3,100
2023-02-27	1.110	1.110	1.100	1.100	1.100	15,900
2023-02-24	1.120	1.120	1.100	1.100	1.100	10,200
2023-02-23	1.110	1.110	1.110	1.110	1.110	5,100
2023-02-22	1.120	1.120	1.090	1.100	1.100	42,700
2023-02-21	1.220	1.220	1.120	1.120	1.120	30,500
2023-02-17	1.100	1.180	1.100	1.180	1.180	11,000
2023-02-16	1.080	1.100	1.080	1.100	1.100	41,700
2023-02-15	1.100	1.100	1.090	1.090	1.090	20,400
2023-02-14	1.080	1.090	1.080	1.090	1.090	10,800
2023-02-13	1.100	1.100	1.080	1.080	1.080	6,500
2023-02-10	1.050	1.070	1.050	1.070	1.070	14,600
2023-02-09	1.090	1.090	1.080	1.080	1.080	13,200
2023-02-08	1.090	1.090	1.080	1.080	1.080	6,900
2023-02-07	1.120	1.120	1.060	1.120	1.120	37,500
2023-02-06	1.090	1.090	1.090	1.090	1.090	0
2023-02-03	1.110	1.110	1.090	1.090	1.090	1,400
2023-02-02	1.150	1.150	1.110	1.110	1.110	1,000
2023-02-01	1.120	1.150	1.090	1.150	1.150	13,200
2023-01-31	1.130	1.130	1.130	1.130	1.130	500
2023-01-30	1.110	1.150	1.100	1.130	1.130	6,400
2023-01-27	1.110	1.160	1.110	1.160	1.160	8,000
2023-01-26	1.130	1.130	1.100	1.100	1.100	14,500
2023-01-25	1.140	1.150	1.130	1.150	1.150	10,400
2023-01-24	1.140	1.140	1.140	1.140	1.140	900
2023-01-23	1.140	1.140	1.140	1.140	1.140	0
2023-01-20	1.140	1.140	1.140	1.140	1.140	5,200
2023-01-19	1.150	1.150	1.120	1.120	1.120	1,700
2023-01-18	1.130	1.130	1.130	1.130	1.130	700
2023-01-17	1.130	1.160	1.130	1.160	1.160	4,200
2023-01-16	1.190	1.190	1.190	1.190	1.190	0
2023-01-13	1.150	1.190	1.120	1.190	1.190	22,000
2023-01-12	1.160	1.160	1.160	1.160	1.160	0
2023-01-11	1.130	1.170	1.130	1.160	1.160	1,200
2023-01-10	1.130	1.160	1.130	1.160	1.160	8,700
2023-01-09	1.130	1.130	1.120	1.130	1.130	18,700
2023-01-06	1.200	1.200	1.180	1.190	1.190	8,000
2023-01-05	1.200	1.210	1.200	1.210	1.210	5,000
2023-01-04	1.200	1.210	1.190	1.190	1.190	5,500
2023-01-03	1.240	1.240	1.200	1.200	1.200	19,400
2022-12-30	1.270	1.300	1.260	1.300	1.300	9,900
2022-12-29	1.260	1.260	1.260	1.260	1.260	0
2022-12-28	1.260	1.260	1.230	1.260	1.260	11,000
2022-12-23	1.250	1.260	1.210	1.260	1.260	12,700
2022-12-22	1.260	1.260	1.230	1.250	1.250	31,800
2022-12-21	1.270	1.270	1.260	1.260	1.260	5,000

← NewerPage 16 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.