Greenbriar Sustainable Living Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	1.200	1.200	1.200	1.200	1.200	0
2022-06-28	1.110	1.200	1.100	1.200	1.200	45,000
2022-06-27	1.140	1.180	1.130	1.160	1.160	40,300
2022-06-24	1.120	1.140	1.110	1.140	1.140	11,400
2022-06-23	1.120	1.120	1.120	1.120	1.120	0
2022-06-22	1.120	1.120	1.120	1.120	1.120	10,000
2022-06-21	1.140	1.140	1.080	1.080	1.080	15,400
2022-06-20	1.140	1.180	1.140	1.140	1.140	15,700
2022-06-17	1.110	1.140	1.080	1.140	1.140	11,800
2022-06-16	1.120	1.120	1.110	1.110	1.110	12,300
2022-06-15	1.120	1.120	1.120	1.120	1.120	17,700
2022-06-14	1.100	1.100	1.100	1.100	1.100	4,400
2022-06-13	1.140	1.140	1.110	1.110	1.110	34,300
2022-06-10	1.120	1.120	1.120	1.120	1.120	1,300
2022-06-09	1.080	1.120	1.080	1.120	1.120	9,700
2022-06-08	1.100	1.100	1.100	1.100	1.100	2,700
2022-06-07	1.040	1.090	1.040	1.090	1.090	40,300
2022-06-06	1.040	1.070	1.000	1.050	1.050	23,200
2022-06-03	1.040	1.040	1.000	1.020	1.020	5,000
2022-06-02	1.020	1.020	1.000	1.000	1.000	10,600
2022-06-01	1.010	1.040	1.000	1.000	1.000	9,600
2022-05-31	1.070	1.070	1.020	1.050	1.050	17,500
2022-05-30	1.070	1.070	1.070	1.070	1.070	7,600
2022-05-27	1.120	1.120	1.060	1.080	1.080	8,500
2022-05-26	1.130	1.130	1.110	1.110	1.110	2,900
2022-05-25	1.130	1.130	1.100	1.110	1.110	9,900
2022-05-24	1.080	1.130	1.080	1.120	1.120	15,900
2022-05-20	1.080	1.080	1.060	1.060	1.060	12,400
2022-05-19	1.120	1.160	1.120	1.160	1.160	12,900
2022-05-18	1.150	1.150	1.150	1.150	1.150	100
2022-05-17	1.150	1.150	1.130	1.150	1.150	6,000
2022-05-16	1.140	1.150	1.090	1.150	1.150	14,600
2022-05-13	1.000	1.140	1.000	1.140	1.140	20,600
2022-05-12	1.010	1.040	0.980	0.980	0.980	29,900
2022-05-11	1.010	1.010	0.980	1.000	1.000	27,700
2022-05-10	1.000	1.010	0.960	0.990	0.990	3,300
2022-05-09	1.150	1.150	0.930	1.000	1.000	38,600
2022-05-06	1.170	1.170	1.140	1.140	1.140	5,500
2022-05-05	1.150	1.150	1.130	1.130	1.130	26,900
2022-05-04	1.190	1.190	1.150	1.160	1.160	17,500
2022-05-03	1.170	1.200	1.130	1.130	1.130	17,400
2022-05-02	1.170	1.200	1.170	1.200	1.200	21,600
2022-04-29	1.180	1.200	1.170	1.170	1.170	5,600
2022-04-28	1.210	1.210	1.200	1.200	1.200	2,300
2022-04-27	1.200	1.220	1.190	1.220	1.220	18,800
2022-04-26	1.200	1.200	1.200	1.200	1.200	200
2022-04-25	1.230	1.230	1.160	1.200	1.200	31,900
2022-04-22	1.220	1.230	1.210	1.230	1.230	8,000
2022-04-21	1.240	1.240	1.210	1.240	1.240	24,800
2022-04-20	1.290	1.290	1.250	1.260	1.260	13,800
2022-04-19	1.300	1.300	1.250	1.300	1.300	4,600
2022-04-18	1.260	1.260	1.240	1.240	1.240	20,200
2022-04-14	1.270	1.270	1.250	1.270	1.270	39,600
2022-04-13	1.270	1.270	1.250	1.260	1.260	37,500
2022-04-12	1.310	1.310	1.250	1.250	1.250	32,700
2022-04-11	1.330	1.330	1.320	1.320	1.320	9,500
2022-04-08	1.370	1.370	1.320	1.320	1.320	4,700
2022-04-07	1.380	1.400	1.370	1.370	1.370	32,600
2022-04-06	1.340	1.390	1.330	1.350	1.350	15,300
2022-04-05	1.290	1.380	1.290	1.370	1.370	64,600

← NewerPage 19 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.