Greenbriar Sustainable Living Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.385	0.385	0.385	0.385	0.385	500
2025-11-03	0.360	0.360	0.360	0.360	0.360	0
2025-10-31	0.385	0.395	0.360	0.360	0.360	23,500
2025-10-30	0.365	0.365	0.345	0.350	0.350	3,500
2025-10-29	0.390	0.390	0.390	0.390	0.390	3,000
2025-10-28	0.365	0.365	0.330	0.330	0.330	23,000
2025-10-27	0.400	0.400	0.400	0.400	0.400	0
2025-10-24	0.400	0.400	0.400	0.400	0.400	0
2025-10-23	0.400	0.400	0.400	0.400	0.400	0
2025-10-22	0.400	0.400	0.400	0.400	0.400	11,000
2025-10-21	0.400	0.400	0.400	0.400	0.400	11,000
2025-10-20	0.405	0.405	0.330	0.385	0.385	142,500
2025-10-17	0.395	0.395	0.395	0.395	0.395	500
2025-10-16	0.445	0.445	0.370	0.415	0.415	12,300
2025-10-15	0.440	0.440	0.440	0.440	0.440	35,000
2025-10-14	0.420	0.440	0.380	0.440	0.440	54,500
2025-10-10	0.395	0.395	0.390	0.390	0.390	8,000
2025-10-09	0.400	0.400	0.400	0.400	0.400	0
2025-10-08	0.400	0.400	0.400	0.400	0.400	0
2025-10-07	0.400	0.400	0.400	0.400	0.400	0
2025-10-06	0.410	0.410	0.400	0.400	0.400	11,500
2025-10-03	0.390	0.390	0.390	0.390	0.390	0
2025-10-02	0.390	0.390	0.390	0.390	0.390	0
2025-10-01	0.390	0.390	0.390	0.390	0.390	0
2025-09-30	0.390	0.395	0.390	0.390	0.390	173,500
2025-09-29	0.415	0.415	0.380	0.410	0.410	62,100
2025-09-26	0.425	0.425	0.375	0.420	0.420	92,400
2025-09-25	0.415	0.415	0.400	0.410	0.410	33,500
2025-09-24	0.470	0.480	0.470	0.480	0.480	6,000
2025-09-23	0.480	0.480	0.480	0.480	0.480	0
2025-09-22	0.480	0.480	0.480	0.480	0.480	0
2025-09-19	0.450	0.480	0.430	0.480	0.480	19,000
2025-09-18	0.455	0.455	0.450	0.450	0.450	2,500
2025-09-17	0.470	0.470	0.450	0.450	0.450	4,600
2025-09-16	0.460	0.460	0.450	0.450	0.450	11,000
2025-09-15	0.450	0.450	0.445	0.450	0.450	13,000
2025-09-12	0.395	0.445	0.395	0.445	0.445	17,500
2025-09-11	0.425	0.440	0.425	0.440	0.440	24,100
2025-09-10	0.435	0.435	0.430	0.430	0.430	3,500
2025-09-09	0.385	0.410	0.380	0.410	0.410	10,000
2025-09-08	0.405	0.405	0.320	0.350	0.350	44,400
2025-09-05	0.400	0.400	0.400	0.400	0.400	0
2025-09-04	0.400	0.400	0.400	0.400	0.400	0
2025-09-03	0.400	0.400	0.400	0.400	0.400	1,500
2025-09-02	0.430	0.430	0.410	0.410	0.410	14,500
2025-08-29	0.430	0.430	0.430	0.430	0.430	9,000
2025-08-28	0.395	0.400	0.395	0.400	0.400	3,100
2025-08-27	0.410	0.410	0.410	0.410	0.410	0
2025-08-26	0.410	0.410	0.410	0.410	0.410	0
2025-08-25	0.410	0.410	0.410	0.410	0.410	500
2025-08-22	0.395	0.395	0.390	0.395	0.395	6,900
2025-08-21	0.410	0.410	0.410	0.410	0.410	4,000
2025-08-20	0.410	0.410	0.410	0.410	0.410	7,700
2025-08-19	0.400	0.460	0.400	0.460	0.460	11,000
2025-08-18	0.400	0.400	0.400	0.400	0.400	0
2025-08-15	0.400	0.400	0.400	0.400	0.400	6,500
2025-08-14	0.405	0.405	0.405	0.405	0.405	7,000
2025-08-13	0.430	0.430	0.430	0.430	0.430	0
2025-08-12	0.430	0.430	0.430	0.430	0.430	0
2025-08-11	0.430	0.430	0.430	0.430	0.430	8,000

← NewerPage 5 of 21 · 1,259 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.