Greenlane Renewables Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	1.270	1.270	1.230	1.250	1.250	399,200
2022-01-07	1.290	1.290	1.250	1.290	1.290	250,300
2022-01-06	1.270	1.300	1.220	1.290	1.290	463,600
2022-01-05	1.320	1.320	1.250	1.250	1.250	573,300
2022-01-04	1.270	1.310	1.220	1.300	1.300	1,055,000
2021-12-31	1.190	1.240	1.170	1.240	1.240	424,700
2021-12-30	1.220	1.240	1.180	1.190	1.190	3,251,700
2021-12-29	1.240	1.250	1.190	1.230	1.230	976,800
2021-12-24	1.280	1.280	1.240	1.250	1.250	365,200
2021-12-23	1.250	1.330	1.230	1.280	1.280	1,040,900
2021-12-22	1.200	1.230	1.170	1.180	1.180	519,600
2021-12-21	1.200	1.230	1.180	1.200	1.200	412,300
2021-12-20	1.150	1.190	1.150	1.160	1.160	355,800
2021-12-17	1.260	1.260	1.190	1.240	1.240	411,800
2021-12-16	1.150	1.230	1.130	1.220	1.220	1,260,300
2021-12-15	1.120	1.180	1.120	1.130	1.130	1,088,700
2021-12-14	1.190	1.190	1.120	1.130	1.130	747,200
2021-12-13	1.240	1.240	1.190	1.200	1.200	407,800
2021-12-10	1.290	1.290	1.230	1.240	1.240	233,300
2021-12-09	1.260	1.280	1.235	1.270	1.270	178,700
2021-12-08	1.330	1.330	1.260	1.280	1.280	312,400
2021-12-07	1.270	1.340	1.270	1.320	1.320	288,100
2021-12-06	1.230	1.260	1.190	1.260	1.260	467,400
2021-12-03	1.280	1.290	1.200	1.230	1.230	493,900
2021-12-02	1.260	1.320	1.260	1.290	1.290	231,300
2021-12-01	1.310	1.350	1.260	1.280	1.280	364,500
2021-11-30	1.290	1.320	1.230	1.300	1.300	623,000
2021-11-29	1.380	1.380	1.290	1.290	1.290	391,500
2021-11-26	1.300	1.370	1.290	1.360	1.360	440,800
2021-11-25	1.390	1.390	1.370	1.380	1.380	218,300
2021-11-24	1.400	1.400	1.380	1.380	1.380	317,100
2021-11-23	1.390	1.450	1.380	1.410	1.410	262,000
2021-11-22	1.410	1.430	1.360	1.420	1.420	426,900
2021-11-19	1.450	1.450	1.400	1.420	1.420	414,200
2021-11-18	1.490	1.490	1.420	1.450	1.450	371,900
2021-11-17	1.520	1.540	1.460	1.490	1.490	502,800
2021-11-16	1.550	1.550	1.480	1.510	1.510	395,500
2021-11-15	1.670	1.670	1.520	1.540	1.540	587,600
2021-11-12	1.690	1.690	1.610	1.640	1.640	301,300
2021-11-11	1.650	1.690	1.630	1.660	1.660	511,700
2021-11-10	1.600	1.650	1.580	1.620	1.620	403,500
2021-11-09	1.630	1.640	1.550	1.560	1.560	370,000
2021-11-08	1.630	1.670	1.620	1.630	1.630	384,200
2021-11-05	1.650	1.650	1.560	1.610	1.610	340,700
2021-11-04	1.690	1.730	1.610	1.640	1.640	535,500
2021-11-03	1.620	1.690	1.600	1.680	1.680	443,800
2021-11-02	1.610	1.640	1.580	1.610	1.610	439,100
2021-11-01	1.510	1.600	1.480	1.600	1.600	605,900
2021-10-29	1.500	1.510	1.440	1.500	1.500	311,700
2021-10-28	1.400	1.510	1.400	1.500	1.500	274,400
2021-10-27	1.430	1.430	1.390	1.390	1.390	220,900
2021-10-26	1.500	1.500	1.390	1.440	1.440	581,100
2021-10-25	1.510	1.550	1.470	1.490	1.490	441,900
2021-10-22	1.580	1.580	1.480	1.510	1.510	323,300
2021-10-21	1.600	1.620	1.470	1.570	1.570	657,700
2021-10-20	1.680	1.680	1.580	1.620	1.620	589,700
2021-10-19	1.630	1.680	1.590	1.670	1.670	1,012,800
2021-10-18	1.450	1.620	1.430	1.590	1.590	1,031,700
2021-10-15	1.380	1.500	1.360	1.420	1.420	973,300
2021-10-14	1.420	1.420	1.380	1.380	1.380	197,100

← NewerPage 21 of 21 · 1,260 trading days

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.