Greenbriar Sustainable Living Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.290	1.290	1.270	1.280	1.280	31,800
2022-04-01	1.290	1.290	1.270	1.270	1.270	5,000
2022-03-31	1.300	1.300	1.300	1.300	1.300	2,200
2022-03-30	1.330	1.340	1.290	1.290	1.290	66,100
2022-03-29	1.270	1.280	1.240	1.250	1.250	14,000
2022-03-28	1.250	1.280	1.250	1.250	1.250	1,400
2022-03-25	1.270	1.270	1.270	1.270	1.270	300
2022-03-24	1.290	1.290	1.250	1.270	1.270	15,400
2022-03-23	1.290	1.290	1.250	1.280	1.280	9,800
2022-03-22	1.280	1.280	1.250	1.250	1.250	5,100
2022-03-21	1.260	1.290	1.260	1.270	1.270	6,700
2022-03-18	1.280	1.280	1.250	1.250	1.250	16,900
2022-03-17	1.280	1.280	1.250	1.250	1.250	9,500
2022-03-16	1.280	1.280	1.260	1.280	1.280	3,600
2022-03-15	1.250	1.270	1.250	1.250	1.250	16,300
2022-03-14	1.270	1.290	1.270	1.270	1.270	6,500
2022-03-11	1.280	1.330	1.280	1.330	1.330	400
2022-03-10	1.300	1.300	1.250	1.290	1.290	48,800
2022-03-09	1.340	1.350	1.260	1.300	1.300	30,300
2022-03-08	1.310	1.320	1.270	1.310	1.310	29,200
2022-03-07	1.320	1.320	1.300	1.300	1.300	29,900
2022-03-04	1.370	1.370	1.330	1.330	1.330	20,600
2022-03-03	1.370	1.390	1.360	1.370	1.370	13,000
2022-03-02	1.380	1.390	1.370	1.370	1.370	21,600
2022-03-01	1.380	1.380	1.360	1.360	1.360	25,000
2022-02-28	1.320	1.370	1.320	1.360	1.360	38,000
2022-02-25	1.270	1.310	1.250	1.310	1.310	10,900
2022-02-24	1.260	1.310	1.240	1.280	1.280	23,300
2022-02-23	1.370	1.370	1.310	1.310	1.310	36,800
2022-02-22	1.280	1.300	1.270	1.300	1.300	44,800
2022-02-18	1.240	1.260	1.200	1.200	1.200	110,700
2022-02-17	1.230	1.230	1.230	1.230	1.230	5,000
2022-02-16	1.250	1.250	1.220	1.220	1.220	22,600
2022-02-15	1.250	1.250	1.230	1.230	1.230	4,000
2022-02-14	1.250	1.250	1.250	1.250	1.250	2,600
2022-02-11	1.260	1.260	1.230	1.230	1.230	3,600
2022-02-10	1.250	1.270	1.230	1.270	1.270	131,700
2022-02-09	1.270	1.270	1.250	1.250	1.250	2,700
2022-02-08	1.270	1.280	1.260	1.260	1.260	1,500
2022-02-07	1.270	1.270	1.250	1.260	1.260	5,600
2022-02-04	1.280	1.300	1.280	1.290	1.290	3,200
2022-02-03	1.290	1.300	1.250	1.250	1.250	3,100
2022-02-02	1.260	1.300	1.260	1.300	1.300	1,900
2022-02-01	1.290	1.290	1.250	1.290	1.290	4,900
2022-01-31	1.240	1.260	1.210	1.210	1.210	1,900
2022-01-28	1.220	1.220	1.200	1.200	1.200	2,400
2022-01-27	1.270	1.270	1.270	1.270	1.270	1,100
2022-01-26	1.290	1.290	1.200	1.270	1.270	21,200
2022-01-25	1.190	1.270	1.170	1.220	1.220	25,600
2022-01-24	1.300	1.300	1.110	1.170	1.170	83,400
2022-01-21	1.350	1.350	1.310	1.310	1.310	28,700
2022-01-20	1.380	1.380	1.340	1.350	1.350	24,800
2022-01-19	1.340	1.370	1.340	1.370	1.370	20,400
2022-01-18	1.400	1.400	1.350	1.390	1.390	20,400
2022-01-17	1.380	1.460	1.380	1.390	1.390	17,000
2022-01-14	1.390	1.390	1.340	1.340	1.340	70,700
2022-01-13	1.360	1.370	1.350	1.350	1.350	5,700
2022-01-12	1.400	1.400	1.350	1.350	1.350	9,400
2022-01-11	1.340	1.370	1.330	1.360	1.360	31,500
2022-01-10	1.340	1.370	1.320	1.360	1.360	7,900

← NewerPage 20 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.