Greenlane Renewables Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.160	1.190	1.140	1.170	1.170	214,200
2022-04-04	1.120	1.170	1.110	1.170	1.170	553,200
2022-04-01	1.120	1.130	1.090	1.110	1.110	325,700
2022-03-31	1.100	1.100	1.060	1.090	1.090	236,000
2022-03-30	1.120	1.130	1.080	1.100	1.100	208,000
2022-03-29	1.030	1.120	1.030	1.120	1.120	443,200
2022-03-28	1.040	1.050	1.020	1.030	1.030	91,000
2022-03-25	1.070	1.070	1.030	1.050	1.050	103,700
2022-03-24	1.060	1.070	1.040	1.060	1.060	155,300
2022-03-23	1.060	1.070	1.050	1.060	1.060	96,100
2022-03-22	1.090	1.090	1.060	1.080	1.080	197,500
2022-03-21	1.100	1.100	1.040	1.070	1.070	335,900
2022-03-18	1.100	1.100	1.080	1.100	1.100	159,400
2022-03-17	1.040	1.100	1.040	1.090	1.090	345,100
2022-03-16	1.020	1.050	1.020	1.040	1.040	137,200
2022-03-15	1.030	1.030	0.990	1.000	1.000	136,800
2022-03-14	1.110	1.110	0.990	1.020	1.020	638,200
2022-03-11	1.170	1.200	1.070	1.090	1.090	1,034,100
2022-03-10	1.060	1.160	1.030	1.160	1.160	818,900
2022-03-09	1.030	1.070	1.030	1.060	1.060	301,600
2022-03-08	0.970	1.020	0.960	1.020	1.020	557,500
2022-03-07	1.050	1.050	0.980	0.990	0.990	296,200
2022-03-04	1.010	1.030	0.980	1.020	1.020	233,400
2022-03-03	1.050	1.050	1.000	1.010	1.010	112,400
2022-03-02	1.030	1.050	1.000	1.040	1.040	127,000
2022-03-01	1.070	1.090	1.000	1.010	1.010	391,300
2022-02-28	1.020	1.090	1.010	1.090	1.090	313,500
2022-02-25	1.030	1.040	1.000	1.040	1.040	178,300
2022-02-24	0.970	1.030	0.950	1.010	1.010	511,800
2022-02-23	1.030	1.060	1.000	1.000	1.000	210,900
2022-02-22	1.050	1.070	1.010	1.030	1.030	317,500
2022-02-18	1.090	1.090	1.060	1.080	1.080	279,300
2022-02-17	1.140	1.140	1.090	1.100	1.100	279,600
2022-02-16	1.190	1.190	1.130	1.150	1.150	140,200
2022-02-15	1.140	1.190	1.140	1.190	1.190	160,200
2022-02-14	1.160	1.170	1.130	1.140	1.140	290,100
2022-02-11	1.160	1.200	1.160	1.180	1.180	369,900
2022-02-10	1.150	1.190	1.140	1.170	1.170	172,200
2022-02-09	1.200	1.200	1.150	1.150	1.150	254,500
2022-02-08	1.180	1.210	1.160	1.190	1.190	340,800
2022-02-07	1.160	1.180	1.150	1.180	1.180	249,100
2022-02-04	1.090	1.170	1.090	1.150	1.150	316,200
2022-02-03	1.050	1.100	1.050	1.100	1.100	357,700
2022-02-02	1.120	1.130	1.070	1.100	1.100	310,300
2022-02-01	1.190	1.190	1.110	1.150	1.150	294,600
2022-01-31	1.040	1.170	1.040	1.170	1.170	613,900
2022-01-28	1.010	1.050	0.990	1.030	1.030	302,300
2022-01-27	1.030	1.040	1.000	1.000	1.000	366,300
2022-01-26	1.100	1.100	1.020	1.030	1.030	374,600
2022-01-25	1.030	1.130	0.980	1.080	1.080	463,000
2022-01-24	1.000	1.060	0.950	1.050	1.050	1,014,300
2022-01-21	1.130	1.130	1.030	1.080	1.080	926,800
2022-01-20	1.170	1.170	1.130	1.150	1.150	456,100
2022-01-19	1.180	1.180	1.150	1.150	1.150	343,500
2022-01-18	1.190	1.190	1.170	1.170	1.170	212,300
2022-01-17	1.210	1.210	1.180	1.210	1.210	295,900
2022-01-14	1.210	1.220	1.170	1.200	1.200	537,200
2022-01-13	1.220	1.220	1.190	1.190	1.190	458,800
2022-01-12	1.230	1.250	1.210	1.215	1.215	278,500
2022-01-11	1.240	1.240	1.210	1.230	1.230	392,100

← NewerPage 20 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.