Greenbriar Sustainable Living Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.860	1.140	0.860	1.000	1.000	88,300
2024-11-18	0.840	0.880	0.840	0.850	0.850	8,500
2024-11-15	0.850	0.880	0.800	0.800	0.800	71,100
2024-11-14	0.780	0.800	0.750	0.800	0.800	33,900
2024-11-13	0.700	0.710	0.700	0.710	0.710	27,500
2024-11-12	0.710	0.710	0.700	0.700	0.700	27,500
2024-11-11	0.700	0.710	0.680	0.700	0.700	28,200
2024-11-08	0.650	0.700	0.650	0.700	0.700	5,500
2024-11-07	0.700	0.700	0.700	0.700	0.700	3,000
2024-11-06	0.690	0.690	0.690	0.690	0.690	26,500
2024-11-05	0.670	0.700	0.670	0.680	0.680	23,800
2024-11-04	0.610	0.680	0.610	0.680	0.680	13,600
2024-11-01	0.570	0.570	0.570	0.570	0.570	0
2024-10-31	0.570	0.570	0.570	0.570	0.570	57,400
2024-10-30	0.580	0.580	0.580	0.580	0.580	0
2024-10-29	0.500	0.610	0.500	0.580	0.580	41,300
2024-10-28	0.500	0.500	0.490	0.500	0.500	52,500
2024-10-25	0.530	0.540	0.530	0.540	0.540	7,000
2024-10-24	0.540	0.540	0.520	0.530	0.530	17,500
2024-10-23	0.470	0.470	0.470	0.470	0.470	1,000
2024-10-22	0.500	0.530	0.500	0.530	0.530	61,600
2024-10-21	0.460	0.470	0.460	0.470	0.470	23,400
2024-10-18	0.440	0.460	0.440	0.460	0.460	56,000
2024-10-17	0.430	0.440	0.430	0.440	0.440	4,500
2024-10-16	0.405	0.405	0.405	0.405	0.405	0
2024-10-15	0.405	0.405	0.405	0.405	0.405	0
2024-10-11	0.400	0.405	0.395	0.405	0.405	37,000
2024-10-10	0.405	0.405	0.400	0.400	0.400	50,300
2024-10-09	0.405	0.425	0.405	0.405	0.405	13,000
2024-10-08	0.415	0.420	0.395	0.405	0.405	55,600
2024-10-07	0.440	0.440	0.400	0.420	0.420	162,300
2024-10-04	0.450	0.450	0.440	0.440	0.440	23,500
2024-10-03	0.455	0.455	0.440	0.440	0.440	22,000
2024-10-02	0.470	0.470	0.470	0.470	0.470	0
2024-10-01	0.470	0.470	0.470	0.470	0.470	11,500
2024-09-30	0.460	0.485	0.450	0.485	0.485	42,500
2024-09-27	0.480	0.485	0.480	0.480	0.480	13,000
2024-09-26	0.465	0.475	0.465	0.475	0.475	8,900
2024-09-25	0.470	0.470	0.465	0.465	0.465	5,500
2024-09-24	0.485	0.485	0.485	0.485	0.485	0
2024-09-23	0.485	0.485	0.485	0.485	0.485	0
2024-09-20	0.490	0.490	0.485	0.485	0.485	6,800
2024-09-19	0.485	0.490	0.485	0.490	0.490	8,500
2024-09-18	0.480	0.480	0.460	0.460	0.460	30,500
2024-09-17	0.450	0.475	0.450	0.475	0.475	12,500
2024-09-16	0.520	0.520	0.450	0.450	0.450	21,300
2024-09-13	0.520	0.520	0.450	0.450	0.450	25,500
2024-09-12	0.530	0.530	0.530	0.530	0.530	6,200
2024-09-11	0.470	0.510	0.470	0.510	0.510	19,800
2024-09-10	0.450	0.450	0.450	0.450	0.450	500
2024-09-09	0.450	0.450	0.450	0.450	0.450	0
2024-09-06	0.450	0.450	0.450	0.450	0.450	18,000
2024-09-05	0.450	0.450	0.435	0.450	0.450	10,400
2024-09-04	0.450	0.450	0.450	0.450	0.450	0
2024-09-03	0.455	0.455	0.400	0.450	0.450	11,300
2024-08-30	0.465	0.465	0.455	0.455	0.455	8,000
2024-08-29	0.485	0.485	0.475	0.475	0.475	6,000
2024-08-28	0.520	0.530	0.460	0.460	0.460	51,000
2024-08-27	0.500	0.520	0.500	0.520	0.520	5,000
2024-08-26	0.500	0.500	0.480	0.500	0.500	4,600

← NewerPage 9 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.