Greenbriar Sustainable Living Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.420	0.420	0.420	0.420	0.420	0
2025-08-07	0.420	0.420	0.420	0.420	0.420	9,500
2025-08-06	0.420	0.420	0.420	0.420	0.420	4,000
2025-08-05	0.435	0.435	0.435	0.435	0.435	0
2025-08-01	0.435	0.435	0.435	0.435	0.435	0
2025-07-31	0.435	0.435	0.435	0.435	0.435	8,500
2025-07-30	0.430	0.430	0.430	0.430	0.430	7,500
2025-07-29	0.435	0.440	0.430	0.435	0.435	53,000
2025-07-28	0.420	0.420	0.420	0.420	0.420	500
2025-07-25	0.440	0.440	0.440	0.440	0.440	0
2025-07-24	0.440	0.440	0.440	0.440	0.440	500
2025-07-23	0.425	0.440	0.405	0.440	0.440	26,500
2025-07-22	0.445	0.445	0.445	0.445	0.445	500
2025-07-21	0.460	0.460	0.450	0.450	0.450	17,200
2025-07-18	0.495	0.500	0.450	0.455	0.455	55,000
2025-07-17	0.465	0.465	0.440	0.440	0.440	7,200
2025-07-16	0.440	0.475	0.395	0.475	0.475	21,000
2025-07-15	0.490	0.490	0.490	0.490	0.490	0
2025-07-14	0.490	0.490	0.490	0.490	0.490	0
2025-07-11	0.490	0.490	0.490	0.490	0.490	500
2025-07-10	0.490	0.490	0.490	0.490	0.490	2,000
2025-07-09	0.485	0.485	0.485	0.485	0.485	500
2025-07-08	0.470	0.470	0.470	0.470	0.470	0
2025-07-07	0.480	0.490	0.460	0.470	0.470	11,800
2025-07-04	0.460	0.460	0.460	0.460	0.460	10,000
2025-07-03	0.460	0.490	0.460	0.460	0.460	20,500
2025-07-02	0.440	0.460	0.440	0.460	0.460	30,000
2025-06-30	0.390	0.390	0.390	0.390	0.390	0
2025-06-27	0.390	0.390	0.390	0.390	0.390	500
2025-06-26	0.415	0.420	0.415	0.420	0.420	6,500
2025-06-25	0.400	0.400	0.400	0.400	0.400	8,200
2025-06-24	0.410	0.410	0.410	0.410	0.410	0
2025-06-23	0.400	0.410	0.400	0.410	0.410	6,000
2025-06-20	0.400	0.400	0.400	0.400	0.400	4,000
2025-06-19	0.400	0.410	0.400	0.410	0.410	81,000
2025-06-18	0.400	0.400	0.400	0.400	0.400	12,000
2025-06-17	0.460	0.460	0.400	0.400	0.400	10,600
2025-06-16	0.425	0.425	0.390	0.390	0.390	41,900
2025-06-13	0.460	0.460	0.460	0.460	0.460	0
2025-06-12	0.460	0.460	0.460	0.460	0.460	0
2025-06-11	0.445	0.460	0.445	0.460	0.460	16,000
2025-06-10	0.405	0.405	0.405	0.405	0.405	0
2025-06-09	0.405	0.405	0.405	0.405	0.405	1,600
2025-06-06	0.420	0.420	0.420	0.420	0.420	0
2025-06-05	0.420	0.420	0.420	0.420	0.420	4,000
2025-06-04	0.480	0.480	0.420	0.420	0.420	26,000
2025-06-03	0.440	0.440	0.440	0.440	0.440	17,000
2025-06-02	0.440	0.440	0.440	0.440	0.440	0
2025-05-30	0.440	0.440	0.440	0.440	0.440	30,700
2025-05-29	0.440	0.440	0.440	0.440	0.440	0
2025-05-28	0.450	0.450	0.440	0.440	0.440	21,500
2025-05-27	0.450	0.450	0.390	0.440	0.440	16,000
2025-05-26	0.450	0.450	0.450	0.450	0.450	500
2025-05-23	0.450	0.450	0.450	0.450	0.450	0
2025-05-22	0.450	0.450	0.450	0.450	0.450	2,000
2025-05-21	0.405	0.470	0.405	0.455	0.455	11,000
2025-05-20	0.460	0.460	0.460	0.460	0.460	0
2025-05-16	0.440	0.460	0.400	0.460	0.460	63,000
2025-05-15	0.485	0.485	0.450	0.450	0.450	60,600
2025-05-14	0.495	0.495	0.495	0.495	0.495	0

← NewerPage 6 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.