Green Rise Capital Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,000 |
| 2022-03-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-03-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-03-28 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 2,300 |
| 2022-03-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-03-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-03-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-03-22 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-03-21 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,550 |
| 2022-03-18 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-03-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 300 |
| 2022-03-16 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 2,600 |
| 2022-03-15 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 200 |
| 2022-03-14 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2022-03-11 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2022-03-10 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2022-03-09 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2022-03-08 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2022-03-07 | 1.200 | 1.330 | 1.200 | 1.330 | 1.330 | 700 |
| 2022-03-04 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-03-03 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-03-02 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-03-01 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-02-28 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-02-25 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-02-24 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2022-02-23 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 100 |
| 2022-02-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 220 |
| 2022-02-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-02-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-02-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-02-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-02-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-02-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-02-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 100 |
| 2022-02-09 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 100 |
| 2022-02-08 | 1.300 | 1.300 | 1.150 | 1.150 | 1.150 | 1,647 |
| 2022-02-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-02-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 600 |
| 2022-02-03 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-02-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-02-01 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 100 |
| 2022-01-31 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-01-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-01-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 6,000 |
| 2022-01-26 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2022-01-25 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2022-01-24 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 3,700 |
| 2022-01-21 | 1.200 | 1.200 | 1.120 | 1.120 | 1.120 | 20,600 |
| 2022-01-20 | 1.430 | 1.430 | 1.120 | 1.200 | 1.200 | 21,485 |
| 2022-01-19 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2022-01-18 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,000 |
| 2022-01-17 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2022-01-14 | 1.200 | 1.590 | 0.910 | 1.400 | 1.400 | 44,600 |
| 2022-01-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-01-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2022-01-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-01-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 200 |
| 2022-01-07 | 1.250 | 1.250 | 1.200 | 1.200 | 1.200 | 3,600 |
| 2022-01-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
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.