Greenbriar Sustainable Living Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.270	1.270	1.250	1.250	1.250	8,000
2022-12-19	1.340	1.340	1.330	1.330	1.330	10,200
2022-12-16	1.270	1.300	1.270	1.300	1.300	5,300
2022-12-15	1.290	1.290	1.280	1.280	1.280	9,100
2022-12-14	1.330	1.330	1.300	1.300	1.300	5,500
2022-12-13	1.350	1.360	1.350	1.360	1.360	3,200
2022-12-12	1.310	1.390	1.310	1.350	1.350	20,100
2022-12-09	1.320	1.400	1.320	1.400	1.400	11,700
2022-12-08	1.340	1.340	1.340	1.340	1.340	7,700
2022-12-07	1.340	1.340	1.340	1.340	1.340	2,400
2022-12-06	1.390	1.400	1.350	1.380	1.380	19,300
2022-12-05	1.400	1.420	1.390	1.390	1.390	9,300
2022-12-02	1.460	1.460	1.440	1.440	1.440	3,000
2022-12-01	1.450	1.450	1.440	1.440	1.440	11,200
2022-11-30	1.440	1.460	1.440	1.460	1.460	10,600
2022-11-29	1.450	1.450	1.400	1.400	1.400	6,800
2022-11-28	1.450	1.450	1.450	1.450	1.450	31,400
2022-11-25	1.470	1.470	1.450	1.450	1.450	15,600
2022-11-24	1.420	1.550	1.420	1.520	1.520	47,300
2022-11-23	1.450	1.490	1.410	1.470	1.470	5,700
2022-11-22	1.450	1.450	1.450	1.450	1.450	1,100
2022-11-21	1.450	1.450	1.450	1.450	1.450	1,900
2022-11-18	1.470	1.520	1.470	1.510	1.510	8,400
2022-11-17	1.470	1.510	1.470	1.470	1.470	34,700
2022-11-16	1.500	1.500	1.470	1.470	1.470	16,400
2022-11-15	1.490	1.510	1.490	1.510	1.510	3,300
2022-11-14	1.460	1.510	1.460	1.490	1.490	14,900
2022-11-11	1.450	1.450	1.450	1.450	1.450	2,100
2022-11-10	1.460	1.490	1.430	1.490	1.490	17,300
2022-11-09	1.510	1.510	1.450	1.460	1.460	8,600
2022-11-08	1.480	1.480	1.480	1.480	1.480	5,100
2022-11-07	1.480	1.480	1.480	1.480	1.480	0
2022-11-04	1.480	1.480	1.480	1.480	1.480	5,000
2022-11-03	1.530	1.550	1.480	1.510	1.510	59,000
2022-11-02	1.520	1.520	1.480	1.500	1.500	15,500
2022-11-01	1.450	1.510	1.450	1.510	1.510	28,600
2022-10-31	1.400	1.450	1.400	1.450	1.450	17,400
2022-10-28	1.400	1.400	1.400	1.400	1.400	0
2022-10-27	1.400	1.400	1.400	1.400	1.400	2,500
2022-10-26	1.400	1.410	1.400	1.400	1.400	71,900
2022-10-25	1.350	1.370	1.310	1.370	1.370	2,000
2022-10-24	1.350	1.390	1.340	1.390	1.390	10,400
2022-10-21	1.310	1.320	1.300	1.320	1.320	9,000
2022-10-20	1.300	1.350	1.300	1.350	1.350	26,800
2022-10-19	1.330	1.330	1.280	1.300	1.300	27,700
2022-10-18	1.340	1.340	1.280	1.280	1.280	33,200
2022-10-17	1.360	1.370	1.340	1.340	1.340	23,700
2022-10-14	1.350	1.350	1.320	1.350	1.350	20,800
2022-10-13	1.350	1.350	1.340	1.350	1.350	20,200
2022-10-12	1.440	1.440	1.350	1.350	1.350	17,000
2022-10-11	1.350	1.360	1.310	1.360	1.360	27,800
2022-10-07	1.330	1.340	1.330	1.340	1.340	4,500
2022-10-06	1.330	1.330	1.320	1.330	1.330	24,400
2022-10-05	1.330	1.330	1.290	1.300	1.300	21,200
2022-10-04	1.270	1.420	1.270	1.330	1.330	12,600
2022-10-03	1.300	1.330	1.300	1.330	1.330	26,000
2022-09-30	1.370	1.370	1.300	1.300	1.300	18,500
2022-09-29	1.360	1.390	1.350	1.370	1.370	4,900
2022-09-28	1.350	1.350	1.350	1.350	1.350	1,400
2022-09-27	1.390	1.390	1.370	1.370	1.370	1,500

← NewerPage 17 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.