Greenbriar Sustainable Living Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 1.340 | 1.350 | 1.320 | 1.350 | 1.350 | 12,300 |
| 2022-01-06 | 1.380 | 1.380 | 1.320 | 1.350 | 1.350 | 17,700 |
| 2022-01-05 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 6,300 |
| 2022-01-04 | 1.430 | 1.440 | 1.400 | 1.400 | 1.400 | 11,600 |
| 2021-12-31 | 1.340 | 1.420 | 1.340 | 1.420 | 1.420 | 21,700 |
| 2021-12-30 | 1.360 | 1.360 | 1.310 | 1.330 | 1.330 | 23,700 |
| 2021-12-29 | 1.320 | 1.400 | 1.320 | 1.340 | 1.340 | 58,200 |
| 2021-12-24 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 11,000 |
| 2021-12-23 | 1.310 | 1.330 | 1.290 | 1.300 | 1.300 | 16,700 |
| 2021-12-22 | 1.360 | 1.380 | 1.280 | 1.330 | 1.330 | 23,300 |
| 2021-12-21 | 1.350 | 1.360 | 1.350 | 1.350 | 1.350 | 15,800 |
| 2021-12-20 | 1.360 | 1.370 | 1.360 | 1.360 | 1.360 | 40,300 |
| 2021-12-17 | 1.400 | 1.410 | 1.390 | 1.410 | 1.410 | 9,500 |
| 2021-12-16 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 700 |
| 2021-12-15 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 75,100 |
| 2021-12-14 | 1.440 | 1.490 | 1.410 | 1.440 | 1.440 | 55,300 |
| 2021-12-13 | 1.430 | 1.460 | 1.410 | 1.440 | 1.440 | 10,500 |
| 2021-12-10 | 1.530 | 1.530 | 1.450 | 1.480 | 1.480 | 14,600 |
| 2021-12-09 | 1.450 | 1.530 | 1.450 | 1.520 | 1.520 | 100,900 |
| 2021-12-08 | 1.320 | 1.520 | 1.320 | 1.440 | 1.440 | 119,300 |
| 2021-12-07 | 1.270 | 1.340 | 1.260 | 1.290 | 1.290 | 19,300 |
| 2021-12-06 | 1.380 | 1.380 | 1.260 | 1.280 | 1.280 | 10,700 |
| 2021-12-03 | 1.250 | 1.350 | 1.240 | 1.350 | 1.350 | 68,300 |
| 2021-12-02 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,700 |
| 2021-12-01 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 49,900 |
| 2021-11-30 | 1.400 | 1.400 | 1.340 | 1.340 | 1.340 | 1,000 |
| 2021-11-29 | 1.370 | 1.400 | 1.320 | 1.400 | 1.400 | 111,700 |
| 2021-11-26 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 11,600 |
| 2021-11-25 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 5,800 |
| 2021-11-24 | 1.390 | 1.430 | 1.390 | 1.390 | 1.390 | 11,000 |
| 2021-11-23 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 17,400 |
| 2021-11-22 | 1.420 | 1.420 | 1.380 | 1.400 | 1.400 | 21,800 |
| 2021-11-19 | 1.420 | 1.420 | 1.400 | 1.410 | 1.410 | 26,100 |
| 2021-11-18 | 1.460 | 1.460 | 1.400 | 1.430 | 1.430 | 32,000 |
| 2021-11-17 | 1.500 | 1.510 | 1.450 | 1.460 | 1.460 | 95,200 |
| 2021-11-16 | 1.490 | 1.500 | 1.450 | 1.470 | 1.470 | 19,500 |
| 2021-11-15 | 1.450 | 1.500 | 1.450 | 1.490 | 1.490 | 29,800 |
| 2021-11-12 | 1.470 | 1.500 | 1.450 | 1.500 | 1.500 | 38,800 |
| 2021-11-11 | 1.440 | 1.490 | 1.440 | 1.470 | 1.470 | 28,700 |
| 2021-11-10 | 1.440 | 1.460 | 1.410 | 1.430 | 1.430 | 21,600 |
| 2021-11-09 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 15,800 |
| 2021-11-08 | 1.400 | 1.430 | 1.370 | 1.400 | 1.400 | 59,500 |
| 2021-11-05 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 10,000 |
| 2021-11-04 | 1.420 | 1.450 | 1.400 | 1.420 | 1.420 | 21,800 |
| 2021-11-03 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 6,900 |
| 2021-11-02 | 1.460 | 1.460 | 1.380 | 1.400 | 1.400 | 9,800 |
| 2021-11-01 | 1.400 | 1.450 | 1.390 | 1.400 | 1.400 | 22,000 |
| 2021-10-29 | 1.420 | 1.440 | 1.380 | 1.400 | 1.400 | 17,600 |
| 2021-10-28 | 1.410 | 1.460 | 1.410 | 1.430 | 1.430 | 1,400 |
| 2021-10-27 | 1.420 | 1.500 | 1.390 | 1.400 | 1.400 | 34,900 |
| 2021-10-26 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 7,000 |
| 2021-10-25 | 1.430 | 1.440 | 1.410 | 1.440 | 1.440 | 9,000 |
| 2021-10-22 | 1.490 | 1.490 | 1.400 | 1.430 | 1.430 | 63,900 |
| 2021-10-21 | 1.430 | 1.450 | 1.420 | 1.430 | 1.430 | 4,500 |
← NewerPage 21 of 21 · 1,254 trading days
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.