Greenbriar Sustainable Living Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.550	0.560	0.540	0.550	0.550	51,500
2025-02-13	0.560	0.560	0.530	0.560	0.560	112,500
2025-02-12	0.600	0.600	0.550	0.560	0.560	52,500
2025-02-11	0.630	0.630	0.560	0.560	0.560	9,500
2025-02-10	0.550	0.550	0.540	0.550	0.550	52,000
2025-02-07	0.520	0.530	0.520	0.530	0.530	26,500
2025-02-06	0.580	0.580	0.580	0.580	0.580	0
2025-02-05	0.580	0.580	0.580	0.580	0.580	4,000
2025-02-04	0.630	0.730	0.570	0.570	0.570	14,400
2025-02-03	0.500	0.510	0.500	0.510	0.510	6,500
2025-01-31	0.520	0.520	0.480	0.500	0.500	67,700
2025-01-30	0.540	0.570	0.530	0.530	0.530	26,500
2025-01-29	0.570	0.590	0.530	0.590	0.590	43,500
2025-01-28	0.580	0.580	0.580	0.580	0.580	5,000
2025-01-27	0.640	0.640	0.570	0.580	0.580	59,500
2025-01-24	0.650	0.650	0.650	0.650	0.650	10,000
2025-01-23	0.660	0.660	0.660	0.660	0.660	0
2025-01-22	0.660	0.660	0.660	0.660	0.660	5,500
2025-01-21	0.720	0.720	0.720	0.720	0.720	12,500
2025-01-20	0.600	0.720	0.600	0.720	0.720	24,400
2025-01-17	0.650	0.650	0.600	0.650	0.650	11,000
2025-01-16	0.650	0.650	0.650	0.650	0.650	1,400
2025-01-15	0.680	0.680	0.680	0.680	0.680	0
2025-01-14	0.680	0.680	0.680	0.680	0.680	4,000
2025-01-13	0.680	0.680	0.640	0.640	0.640	16,100
2025-01-10	0.700	0.700	0.700	0.700	0.700	0
2025-01-09	0.700	0.700	0.700	0.700	0.700	0
2025-01-08	0.750	0.750	0.700	0.700	0.700	16,500
2025-01-07	0.780	0.780	0.780	0.780	0.780	3,500
2025-01-06	0.750	0.780	0.750	0.780	0.780	3,500
2025-01-03	0.750	0.750	0.750	0.750	0.750	2,500
2025-01-02	0.750	0.750	0.750	0.750	0.750	2,000
2024-12-31	0.720	0.730	0.700	0.700	0.700	25,500
2024-12-30	0.720	0.720	0.600	0.600	0.600	3,500
2024-12-27	0.720	0.720	0.720	0.720	0.720	2,000
2024-12-24	0.700	0.700	0.700	0.700	0.700	0
2024-12-23	0.610	0.710	0.610	0.700	0.700	11,500
2024-12-20	0.650	0.700	0.650	0.700	0.700	6,000
2024-12-19	0.700	0.730	0.700	0.710	0.710	4,000
2024-12-18	0.670	0.670	0.670	0.670	0.670	4,100
2024-12-17	0.660	0.660	0.660	0.660	0.660	0
2024-12-16	0.710	0.710	0.660	0.660	0.660	6,000
2024-12-13	0.700	0.700	0.700	0.700	0.700	2,500
2024-12-12	0.740	0.740	0.740	0.740	0.740	3,000
2024-12-11	0.800	0.800	0.800	0.800	0.800	0
2024-12-10	0.810	0.810	0.800	0.800	0.800	37,000
2024-12-09	0.800	0.800	0.800	0.800	0.800	10,500
2024-12-06	0.800	0.800	0.800	0.800	0.800	0
2024-12-05	0.760	0.800	0.760	0.800	0.800	16,600
2024-12-04	0.760	0.760	0.760	0.760	0.760	11,500
2024-12-03	0.760	0.760	0.760	0.760	0.760	1,500
2024-12-02	0.750	0.750	0.750	0.750	0.750	0
2024-11-29	0.750	0.750	0.750	0.750	0.750	0
2024-11-28	0.760	0.760	0.750	0.750	0.750	35,000
2024-11-27	0.770	0.770	0.770	0.770	0.770	0
2024-11-26	0.770	0.770	0.770	0.770	0.770	0
2024-11-25	0.800	0.800	0.770	0.770	0.770	27,200
2024-11-22	0.830	0.830	0.820	0.820	0.820	3,000
2024-11-21	0.860	0.900	0.850	0.850	0.850	24,300
2024-11-20	1.000	1.000	1.000	1.000	1.000	2,800

← NewerPage 8 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.