Greenbriar Sustainable Living Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.460	0.460	0.460	0.460	0.460	2,200
2026-04-27	0.445	0.445	0.445	0.445	0.445	0
2026-04-24	0.445	0.445	0.445	0.445	0.445	3,000
2026-04-23	0.445	0.445	0.445	0.445	0.445	500
2026-04-22	0.450	0.450	0.450	0.450	0.450	0
2026-04-21	0.450	0.450	0.450	0.450	0.450	0
2026-04-20	0.445	0.455	0.445	0.450	0.450	10,900
2026-04-17	0.480	0.480	0.450	0.450	0.450	6,500
2026-04-16	0.490	0.490	0.450	0.480	0.480	77,600
2026-04-15	0.485	0.590	0.485	0.590	0.590	51,900
2026-04-14	0.485	0.485	0.485	0.485	0.485	0
2026-04-13	0.460	0.495	0.460	0.485	0.485	3,500
2026-04-10	0.460	0.480	0.455	0.455	0.455	40,900
2026-04-09	0.450	0.460	0.450	0.455	0.455	54,100
2026-04-08	0.450	0.450	0.450	0.450	0.450	4,000
2026-04-07	0.415	0.455	0.410	0.410	0.410	19,100
2026-04-06	0.400	0.400	0.395	0.400	0.400	137,900
2026-04-02	0.400	0.400	0.400	0.400	0.400	4,300
2026-04-01	0.400	0.400	0.400	0.400	0.400	0
2026-03-31	0.410	0.410	0.400	0.400	0.400	59,000
2026-03-30	0.410	0.415	0.410	0.410	0.410	37,100
2026-03-27	0.410	0.410	0.410	0.410	0.410	0
2026-03-26	0.425	0.425	0.410	0.410	0.410	24,000
2026-03-25	0.450	0.450	0.450	0.450	0.450	0
2026-03-24	0.450	0.450	0.450	0.450	0.450	20,300
2026-03-23	0.465	0.465	0.455	0.455	0.455	50,900
2026-03-20	0.455	0.455	0.455	0.455	0.455	500
2026-03-19	0.470	0.470	0.470	0.470	0.470	5,600
2026-03-18	0.485	0.485	0.485	0.485	0.485	0
2026-03-17	0.485	0.485	0.485	0.485	0.485	0
2026-03-16	0.470	0.485	0.470	0.485	0.485	15,600
2026-03-13	0.495	0.500	0.495	0.500	0.500	22,500
2026-03-12	0.480	0.480	0.480	0.480	0.480	3,700
2026-03-11	0.500	0.500	0.500	0.500	0.500	0
2026-03-10	0.500	0.500	0.500	0.500	0.500	13,000
2026-03-09	0.520	0.520	0.520	0.520	0.520	0
2026-03-06	0.560	0.560	0.520	0.520	0.520	44,500
2026-03-05	0.500	0.500	0.500	0.500	0.500	500
2026-03-04	0.450	0.510	0.445	0.500	0.500	30,500
2026-03-03	0.420	0.440	0.420	0.430	0.430	35,000
2026-03-02	0.425	0.425	0.410	0.410	0.410	15,000
2026-02-27	0.410	0.430	0.410	0.425	0.425	65,400
2026-02-26	0.410	0.410	0.410	0.410	0.410	38,000
2026-02-25	0.450	0.450	0.410	0.410	0.410	50,100
2026-02-24	0.415	0.415	0.415	0.415	0.415	1,000
2026-02-23	0.460	0.460	0.415	0.430	0.430	23,700
2026-02-20	0.470	0.480	0.470	0.480	0.480	6,200
2026-02-19	0.410	0.410	0.410	0.410	0.410	0
2026-02-18	0.410	0.410	0.410	0.410	0.410	0
2026-02-17	0.410	0.410	0.410	0.410	0.410	40,400
2026-02-13	0.435	0.435	0.435	0.435	0.435	0
2026-02-12	0.435	0.435	0.435	0.435	0.435	9,500
2026-02-11	0.415	0.415	0.415	0.415	0.415	700
2026-02-10	0.410	0.410	0.410	0.410	0.410	0
2026-02-09	0.445	0.445	0.410	0.410	0.410	17,000
2026-02-06	0.445	0.445	0.445	0.445	0.445	1,000
2026-02-05	0.440	0.445	0.440	0.440	0.440	12,200
2026-02-04	0.415	0.415	0.415	0.415	0.415	0
2026-02-03	0.415	0.415	0.415	0.415	0.415	2,000
2026-02-02	0.420	0.420	0.420	0.420	0.420	0

← NewerPage 3 of 5 · 252 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.