Green Rise Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.620	0.620	0.620	0.620	0.620	500
2024-02-28	0.600	0.600	0.600	0.600	0.600	0
2024-02-27	0.600	0.600	0.600	0.600	0.600	0
2024-02-26	0.600	0.600	0.600	0.600	0.600	0
2024-02-23	0.600	0.600	0.600	0.600	0.600	1,500
2024-02-22	0.520	0.550	0.520	0.550	0.550	3,550
2024-02-21	0.520	0.520	0.520	0.520	0.520	3,500
2024-02-20	0.520	0.520	0.520	0.520	0.520	2,500
2024-02-16	0.520	0.520	0.520	0.520	0.520	3,500
2024-02-15	0.550	0.550	0.550	0.550	0.550	0
2024-02-14	0.550	0.550	0.550	0.550	0.550	0
2024-02-13	0.550	0.550	0.550	0.550	0.550	0
2024-02-12	0.550	0.550	0.550	0.550	0.550	3,786
2024-02-09	0.550	0.550	0.550	0.550	0.550	0
2024-02-08	0.550	0.550	0.550	0.550	0.550	0
2024-02-07	0.550	0.550	0.550	0.550	0.550	0
2024-02-06	0.550	0.550	0.550	0.550	0.550	5,000
2024-02-05	0.550	0.550	0.550	0.550	0.550	0
2024-02-02	0.550	0.550	0.550	0.550	0.550	0
2024-02-01	0.550	0.550	0.550	0.550	0.550	0
2024-01-31	0.550	0.550	0.550	0.550	0.550	0
2024-01-30	0.550	0.550	0.500	0.550	0.550	24,500
2024-01-29	0.520	0.520	0.520	0.520	0.520	0
2024-01-26	0.520	0.520	0.520	0.520	0.520	0
2024-01-25	0.520	0.520	0.520	0.520	0.520	0
2024-01-24	0.520	0.520	0.520	0.520	0.520	2,000
2024-01-23	0.510	0.510	0.510	0.510	0.510	3,400
2024-01-22	0.500	0.500	0.500	0.500	0.500	0
2024-01-19	0.500	0.500	0.500	0.500	0.500	500
2024-01-18	0.500	0.500	0.500	0.500	0.500	1,400
2024-01-17	0.590	0.590	0.550	0.550	0.550	42,500
2024-01-16	0.550	0.590	0.550	0.590	0.590	6,000
2024-01-15	0.540	0.540	0.540	0.540	0.540	500
2024-01-12	0.520	0.520	0.520	0.520	0.520	0
2024-01-11	0.520	0.520	0.520	0.520	0.520	0
2024-01-10	0.520	0.520	0.520	0.520	0.520	0
2024-01-09	0.520	0.520	0.520	0.520	0.520	0
2024-01-08	0.520	0.520	0.520	0.520	0.520	0
2024-01-05	0.520	0.520	0.520	0.520	0.520	0
2024-01-04	0.520	0.520	0.520	0.520	0.520	0
2024-01-03	0.520	0.520	0.520	0.520	0.520	1,025
2024-01-02	0.520	0.520	0.520	0.520	0.520	0
2023-12-29	0.520	0.520	0.520	0.520	0.520	500
2023-12-28	0.450	0.450	0.450	0.450	0.450	0
2023-12-27	0.450	0.450	0.450	0.450	0.450	1,500
2023-12-22	0.485	0.485	0.460	0.460	0.460	4,000
2023-12-21	0.600	0.600	0.600	0.600	0.600	500
2023-12-20	0.470	0.470	0.470	0.470	0.470	0
2023-12-19	0.470	0.470	0.470	0.470	0.470	0
2023-12-18	0.470	0.470	0.470	0.470	0.470	0
2023-12-15	0.470	0.470	0.470	0.470	0.470	500
2023-12-14	0.500	0.500	0.500	0.500	0.500	500
2023-12-13	0.470	0.470	0.470	0.470	0.470	0
2023-12-12	0.470	0.470	0.470	0.470	0.470	0
2023-12-11	0.470	0.470	0.470	0.470	0.470	0
2023-12-08	0.470	0.470	0.470	0.470	0.470	0
2023-12-07	0.470	0.470	0.470	0.470	0.470	0
2023-12-06	0.470	0.470	0.470	0.470	0.470	0
2023-12-05	0.470	0.470	0.470	0.470	0.470	0
2023-12-04	0.470	0.470	0.470	0.470	0.470	0

← NewerPage 12 of 21 · 1,253 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.