Greenbriar Sustainable Living Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.420	0.420	0.420	0.420	0.420	500
2026-01-29	0.430	0.430	0.430	0.430	0.430	6,000
2026-01-28	0.460	0.460	0.460	0.460	0.460	2,800
2026-01-27	0.430	0.430	0.420	0.430	0.430	20,000
2026-01-26	0.435	0.435	0.420	0.420	0.420	78,000
2026-01-23	0.440	0.440	0.435	0.435	0.435	2,800
2026-01-22	0.435	0.435	0.435	0.435	0.435	800
2026-01-21	0.400	0.400	0.400	0.400	0.400	0
2026-01-20	0.470	0.470	0.400	0.400	0.400	88,600
2026-01-19	0.440	0.440	0.440	0.440	0.440	1,400
2026-01-16	0.465	0.465	0.465	0.465	0.465	7,000
2026-01-15	0.540	0.540	0.490	0.490	0.490	217,000
2026-01-14	0.530	0.530	0.530	0.530	0.530	2,800
2026-01-13	0.530	0.530	0.530	0.530	0.530	0
2026-01-12	0.540	0.540	0.530	0.530	0.530	36,500
2026-01-09	0.530	0.530	0.510	0.530	0.530	53,500
2026-01-08	0.500	0.500	0.500	0.500	0.500	10,500
2026-01-07	0.520	0.520	0.470	0.480	0.480	123,500
2026-01-06	0.650	0.650	0.520	0.550	0.550	34,900
2026-01-05	0.640	0.640	0.640	0.640	0.640	27,900
2026-01-02	0.450	0.780	0.450	0.640	0.640	174,100
2025-12-31	0.420	0.420	0.390	0.390	0.390	33,100
2025-12-30	0.420	0.420	0.420	0.420	0.420	500
2025-12-29	0.410	0.410	0.410	0.410	0.410	3,600
2025-12-24	0.405	0.405	0.405	0.405	0.405	600
2025-12-23	0.405	0.405	0.405	0.405	0.405	2,500
2025-12-22	0.415	0.415	0.400	0.400	0.400	24,900
2025-12-19	0.415	0.420	0.400	0.400	0.400	25,000
2025-12-18	0.410	0.410	0.410	0.410	0.410	0
2025-12-17	0.450	0.450	0.410	0.410	0.410	15,500
2025-12-16	0.450	0.450	0.450	0.450	0.450	0
2025-12-15	0.450	0.450	0.450	0.450	0.450	7,000
2025-12-12	0.455	0.455	0.450	0.450	0.450	15,700
2025-12-11	0.480	0.480	0.470	0.470	0.470	10,000
2025-12-10	0.500	0.510	0.475	0.475	0.475	7,500
2025-12-09	0.550	0.550	0.510	0.510	0.510	42,600
2025-12-08	0.570	0.570	0.540	0.540	0.540	4,500
2025-12-05	0.570	0.570	0.560	0.560	0.560	1,900
2025-12-04	0.550	0.560	0.550	0.560	0.560	7,500
2025-12-03	0.540	0.600	0.540	0.570	0.570	75,300
2025-12-02	0.495	0.530	0.495	0.530	0.530	60,600
2025-12-01	0.480	0.510	0.475	0.495	0.495	6,000
2025-11-28	0.475	0.475	0.475	0.475	0.475	0
2025-11-27	0.475	0.475	0.475	0.475	0.475	8,000
2025-11-26	0.485	0.490	0.475	0.475	0.475	28,500
2025-11-25	0.435	0.500	0.435	0.490	0.490	33,800
2025-11-24	0.490	0.500	0.490	0.500	0.500	5,800
2025-11-21	0.480	0.480	0.480	0.480	0.480	0
2025-11-20	0.430	0.480	0.430	0.480	0.480	32,400
2025-11-19	0.420	0.420	0.420	0.420	0.420	1,000
2025-11-18	0.440	0.445	0.440	0.445	0.445	3,200
2025-11-17	0.425	0.425	0.425	0.425	0.425	10,000
2025-11-14	0.440	0.450	0.440	0.450	0.450	12,500
2025-11-13	0.420	0.420	0.420	0.420	0.420	3,000
2025-11-12	0.390	0.435	0.390	0.435	0.435	29,200
2025-11-11	0.385	0.390	0.385	0.390	0.390	3,500
2025-11-10	0.385	0.385	0.385	0.385	0.385	0
2025-11-07	0.385	0.385	0.385	0.385	0.385	0
2025-11-06	0.385	0.385	0.385	0.385	0.385	0
2025-11-05	0.385	0.385	0.385	0.385	0.385	0

← NewerPage 4 of 21 · 1,255 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.