Greenlane Renewables Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.650	0.650	0.610	0.630	0.630	161,600
2022-09-26	0.640	0.650	0.630	0.650	0.650	138,200
2022-09-23	0.660	0.670	0.630	0.670	0.670	291,100
2022-09-22	0.730	0.730	0.680	0.680	0.680	180,600
2022-09-21	0.710	0.730	0.710	0.710	0.710	41,300
2022-09-20	0.750	0.770	0.710	0.710	0.710	77,500
2022-09-19	0.710	0.770	0.700	0.760	0.760	44,100
2022-09-16	0.780	0.780	0.710	0.710	0.710	275,900
2022-09-15	0.790	0.800	0.770	0.780	0.780	20,600
2022-09-14	0.750	0.800	0.750	0.770	0.770	67,700
2022-09-13	0.790	0.790	0.750	0.750	0.750	109,600
2022-09-12	0.810	0.830	0.780	0.800	0.800	93,000
2022-09-09	0.760	0.810	0.760	0.780	0.780	101,600
2022-09-08	0.740	0.760	0.740	0.740	0.740	89,400
2022-09-07	0.720	0.740	0.710	0.740	0.740	80,600
2022-09-06	0.790	0.790	0.710	0.720	0.720	72,600
2022-09-02	0.790	0.790	0.760	0.760	0.760	26,900
2022-09-01	0.780	0.800	0.760	0.760	0.760	83,600
2022-08-31	0.780	0.810	0.770	0.810	0.810	35,400
2022-08-30	0.800	0.800	0.770	0.780	0.780	141,900
2022-08-29	0.830	0.830	0.790	0.800	0.800	110,200
2022-08-26	0.860	0.870	0.790	0.800	0.800	332,700
2022-08-25	0.900	0.900	0.840	0.870	0.870	185,300
2022-08-24	0.900	0.940	0.880	0.890	0.890	262,200
2022-08-23	0.830	0.890	0.830	0.880	0.880	255,600
2022-08-22	0.780	0.820	0.770	0.810	0.810	156,500
2022-08-19	0.800	0.800	0.780	0.800	0.800	43,400
2022-08-18	0.810	0.820	0.790	0.800	0.800	88,200
2022-08-17	0.780	0.790	0.780	0.790	0.790	52,100
2022-08-16	0.810	0.810	0.780	0.790	0.790	62,400
2022-08-15	0.750	0.810	0.750	0.810	0.810	71,800
2022-08-12	0.780	0.820	0.760	0.770	0.770	181,500
2022-08-11	0.850	0.850	0.770	0.770	0.770	262,600
2022-08-10	0.840	0.870	0.810	0.850	0.850	222,300
2022-08-09	0.930	0.930	0.890	0.900	0.900	85,100
2022-08-08	0.910	0.930	0.890	0.930	0.930	102,800
2022-08-05	0.880	0.910	0.870	0.910	0.910	121,700
2022-08-04	0.920	0.920	0.860	0.890	0.890	142,200
2022-08-03	0.840	0.920	0.820	0.910	0.910	637,500
2022-08-02	0.760	0.830	0.750	0.810	0.810	386,800
2022-07-29	0.680	0.720	0.680	0.720	0.720	189,700
2022-07-28	0.650	0.690	0.640	0.680	0.680	164,400
2022-07-27	0.650	0.670	0.650	0.660	0.660	62,800
2022-07-26	0.660	0.660	0.630	0.640	0.640	14,200
2022-07-25	0.670	0.670	0.640	0.640	0.640	51,000
2022-07-22	0.680	0.680	0.650	0.660	0.660	25,900
2022-07-21	0.650	0.680	0.650	0.670	0.670	123,400
2022-07-20	0.670	0.670	0.650	0.660	0.660	50,000
2022-07-19	0.630	0.650	0.620	0.650	0.650	106,100
2022-07-18	0.640	0.640	0.610	0.610	0.610	40,800
2022-07-15	0.630	0.630	0.610	0.620	0.620	34,500
2022-07-14	0.660	0.660	0.600	0.610	0.610	248,500
2022-07-13	0.650	0.670	0.640	0.670	0.670	40,900
2022-07-12	0.660	0.660	0.640	0.660	0.660	75,000
2022-07-11	0.690	0.690	0.630	0.670	0.670	176,500
2022-07-08	0.680	0.700	0.680	0.700	0.700	12,500
2022-07-07	0.690	0.700	0.670	0.690	0.690	162,700
2022-07-06	0.680	0.690	0.670	0.680	0.680	49,000
2022-07-05	0.650	0.700	0.650	0.680	0.680	130,000
2022-07-04	0.700	0.730	0.690	0.720	0.720	62,300

← NewerPage 18 of 21 · 1,260 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.