Greenbriar Sustainable Living Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.550	0.570	0.550	0.550	0.550	27,500
2026-10-16	0.590	0.630	0.590	0.600	0.600	34,000
2026-10-15	0.500	0.560	0.500	0.560	0.560	24,800
2026-10-14	0.520	0.520	0.520	0.520	0.520	0
2026-10-13	0.520	0.520	0.520	0.520	0.520	0
2026-10-09	0.520	0.520	0.520	0.520	0.520	0
2026-10-08	0.520	0.520	0.520	0.520	0.520	0
2026-10-07	0.520	0.520	0.520	0.520	0.520	0
2026-10-06	0.520	0.520	0.520	0.520	0.520	0
2026-10-05	0.520	0.520	0.520	0.520	0.520	0
2026-10-02	0.520	0.520	0.520	0.520	0.520	0
2026-10-01	0.465	0.530	0.450	0.520	0.520	57,900
2026-09-30	0.520	0.520	0.520	0.520	0.520	0
2026-09-29	0.520	0.520	0.520	0.520	0.520	0
2026-09-28	0.520	0.520	0.520	0.520	0.520	0
2026-09-25	0.550	0.550	0.520	0.520	0.520	2,200
2026-09-24	0.550	0.550	0.550	0.550	0.550	3,500
2026-09-23	0.550	0.550	0.550	0.550	0.550	2,300
2026-09-22	0.550	0.550	0.550	0.550	0.550	22,000
2026-09-21	0.550	0.550	0.550	0.550	0.550	26,000
2026-09-18	0.520	0.520	0.520	0.520	0.520	500
2026-09-17	0.540	0.540	0.540	0.540	0.540	600
2026-09-16	0.520	0.520	0.520	0.520	0.520	7,000
2026-09-15	0.530	0.530	0.530	0.530	0.530	0
2026-09-14	0.530	0.530	0.530	0.530	0.530	0
2026-09-11	0.530	0.530	0.530	0.530	0.530	0
2026-09-10	0.540	0.540	0.530	0.530	0.530	6,900
2026-09-09	0.560	0.560	0.510	0.510	0.510	39,500
2026-09-08	0.630	0.630	0.630	0.630	0.630	0
2026-09-04	0.630	0.630	0.630	0.630	0.630	0
2026-09-03	0.630	0.630	0.630	0.630	0.630	0
2026-09-02	0.630	0.630	0.630	0.630	0.630	500
2026-09-01	0.580	0.690	0.580	0.630	0.630	79,500
2026-08-31	0.570	0.570	0.570	0.570	0.570	20,000
2026-08-28	0.550	0.550	0.550	0.550	0.550	2,000
2026-08-27	0.550	0.550	0.550	0.550	0.550	800
2026-08-26	0.560	0.560	0.550	0.550	0.550	17,200
2026-08-25	0.550	0.550	0.520	0.550	0.550	6,500
2026-08-24	0.550	0.550	0.550	0.550	0.550	0
2026-08-21	0.550	0.550	0.550	0.550	0.550	1,100
2026-08-20	0.560	0.560	0.550	0.550	0.550	2,000
2026-08-19	0.560	0.560	0.540	0.540	0.540	33,000
2026-08-18	0.600	0.600	0.600	0.600	0.600	0
2026-08-17	0.680	0.680	0.600	0.600	0.600	5,000
2026-08-14	0.700	0.700	0.700	0.700	0.700	0
2026-08-13	0.700	0.700	0.700	0.700	0.700	4,000
2026-08-12	0.650	0.650	0.610	0.610	0.610	15,300
2026-08-11	0.710	0.710	0.660	0.660	0.660	11,085
2026-08-10	0.710	0.710	0.710	0.710	0.710	500
2026-08-07	0.750	0.750	0.750	0.750	0.750	10,500
2026-08-06	0.700	0.700	0.700	0.700	0.700	13,000
2026-08-05	0.750	0.760	0.750	0.760	0.760	9,000
2026-08-04	0.730	0.730	0.730	0.730	0.730	0
2026-07-31	0.730	0.760	0.730	0.730	0.730	17,500
2026-07-30	0.760	0.770	0.730	0.730	0.730	23,000
2026-07-29	0.800	0.800	0.730	0.730	0.730	14,000
2026-07-28	0.740	0.800	0.700	0.760	0.760	34,500
2026-07-27	0.700	0.700	0.700	0.700	0.700	0
2026-07-24	0.640	0.700	0.640	0.700	0.700	31,500
2026-07-23	0.650	0.650	0.650	0.650	0.650	0

Page 1 of 3 · 126 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.