Greenlane Renewables Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.680	0.690	0.680	0.690	0.690	26,500
2022-06-29	0.700	0.720	0.670	0.720	0.720	79,800
2022-06-28	0.710	0.720	0.700	0.700	0.700	55,900
2022-06-27	0.690	0.730	0.690	0.720	0.720	50,800
2022-06-24	0.690	0.710	0.680	0.710	0.710	103,300
2022-06-23	0.740	0.740	0.670	0.680	0.680	182,500
2022-06-22	0.720	0.720	0.700	0.710	0.710	98,600
2022-06-21	0.730	0.760	0.720	0.750	0.750	134,500
2022-06-20	0.710	0.730	0.690	0.730	0.730	100,000
2022-06-17	0.710	0.730	0.660	0.690	0.690	406,500
2022-06-16	0.770	0.770	0.700	0.700	0.700	256,400
2022-06-15	0.750	0.780	0.740	0.770	0.770	49,000
2022-06-14	0.800	0.800	0.720	0.740	0.740	173,500
2022-06-13	0.810	0.810	0.770	0.780	0.780	159,800
2022-06-10	0.850	0.850	0.840	0.850	0.850	70,000
2022-06-09	0.880	0.880	0.850	0.860	0.860	47,600
2022-06-08	0.890	0.900	0.870	0.880	0.880	107,600
2022-06-07	0.920	0.920	0.880	0.890	0.890	102,900
2022-06-06	0.890	0.930	0.890	0.910	0.910	58,900
2022-06-03	0.910	0.910	0.880	0.890	0.890	174,400
2022-06-02	0.850	0.960	0.850	0.920	0.920	410,700
2022-06-01	0.880	0.890	0.830	0.830	0.830	155,900
2022-05-31	0.890	0.900	0.830	0.890	0.890	191,700
2022-05-30	0.800	0.910	0.800	0.900	0.900	683,400
2022-05-27	0.780	0.780	0.760	0.780	0.780	68,100
2022-05-26	0.760	0.780	0.750	0.770	0.770	63,500
2022-05-25	0.710	0.760	0.700	0.750	0.750	100,600
2022-05-24	0.730	0.730	0.690	0.720	0.720	102,100
2022-05-20	0.760	0.760	0.700	0.720	0.720	246,100
2022-05-19	0.720	0.760	0.720	0.740	0.740	150,700
2022-05-18	0.780	0.810	0.720	0.730	0.730	383,800
2022-05-17	0.750	0.780	0.740	0.770	0.770	367,500
2022-05-16	0.760	0.760	0.710	0.740	0.740	328,700
2022-05-13	0.790	0.810	0.730	0.740	0.740	340,500
2022-05-12	0.800	0.800	0.750	0.760	0.760	278,400
2022-05-11	0.760	0.825	0.750	0.790	0.790	356,400
2022-05-10	0.800	0.810	0.730	0.765	0.765	222,500
2022-05-09	0.870	0.870	0.750	0.770	0.770	680,400
2022-05-06	0.890	0.900	0.850	0.870	0.870	376,400
2022-05-05	0.930	0.930	0.880	0.930	0.930	156,200
2022-05-04	0.920	0.950	0.900	0.920	0.920	154,000
2022-05-03	0.910	0.930	0.900	0.910	0.910	103,200
2022-05-02	0.930	0.930	0.890	0.910	0.910	178,900
2022-04-29	0.990	0.990	0.900	0.920	0.920	181,700
2022-04-28	0.990	1.020	0.970	0.970	0.970	193,300
2022-04-27	0.930	0.980	0.920	0.970	0.970	242,500
2022-04-26	0.960	0.960	0.880	0.900	0.900	424,700
2022-04-25	0.980	0.980	0.920	0.950	0.950	433,000
2022-04-22	1.010	1.010	0.970	0.990	0.990	262,200
2022-04-21	1.040	1.050	0.990	1.020	1.020	457,700
2022-04-20	1.050	1.050	1.030	1.040	1.040	75,700
2022-04-19	1.050	1.060	1.030	1.050	1.050	44,300
2022-04-18	1.040	1.060	1.020	1.060	1.060	131,300
2022-04-14	1.050	1.060	1.050	1.060	1.060	98,200
2022-04-13	1.050	1.070	1.050	1.060	1.060	88,600
2022-04-12	1.080	1.090	1.040	1.050	1.050	212,900
2022-04-11	1.090	1.090	1.060	1.070	1.070	141,000
2022-04-08	1.120	1.120	1.090	1.100	1.100	103,500
2022-04-07	1.160	1.160	1.090	1.110	1.110	260,900
2022-04-06	1.150	1.150	1.100	1.140	1.140	311,600

← NewerPage 19 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.