Green Impact Partners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 100 |
| 2022-03-30 | 8.450 | 8.600 | 8.450 | 8.600 | 8.600 | 7,900 |
| 2022-03-29 | 8.500 | 8.500 | 8.400 | 8.450 | 8.450 | 2,900 |
| 2022-03-28 | 8.600 | 8.600 | 8.550 | 8.550 | 8.550 | 11,100 |
| 2022-03-25 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 2,100 |
| 2022-03-24 | 8.600 | 8.600 | 8.400 | 8.600 | 8.600 | 11,300 |
| 2022-03-23 | 8.610 | 8.610 | 8.600 | 8.600 | 8.600 | 700 |
| 2022-03-22 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 5,900 |
| 2022-03-21 | 8.850 | 8.850 | 8.600 | 8.600 | 8.600 | 4,000 |
| 2022-03-18 | 9.040 | 9.040 | 8.950 | 8.950 | 8.950 | 800 |
| 2022-03-17 | 8.960 | 8.960 | 8.950 | 8.960 | 8.960 | 1,000 |
| 2022-03-16 | 9.100 | 9.150 | 9.050 | 9.050 | 9.050 | 21,300 |
| 2022-03-15 | 9.000 | 9.030 | 8.990 | 9.000 | 9.000 | 7,300 |
| 2022-03-14 | 9.190 | 9.190 | 8.990 | 9.000 | 9.000 | 32,000 |
| 2022-03-11 | 9.100 | 9.250 | 9.050 | 9.150 | 9.150 | 8,200 |
| 2022-03-10 | 8.980 | 9.100 | 8.980 | 9.100 | 9.100 | 18,200 |
| 2022-03-09 | 8.830 | 8.860 | 8.820 | 8.860 | 8.860 | 800 |
| 2022-03-08 | 8.550 | 8.750 | 8.550 | 8.750 | 8.750 | 1,100 |
| 2022-03-07 | 8.520 | 8.520 | 8.500 | 8.510 | 8.510 | 3,400 |
| 2022-03-04 | 8.600 | 8.650 | 8.600 | 8.650 | 8.650 | 2,100 |
| 2022-03-03 | 8.700 | 8.700 | 8.500 | 8.510 | 8.510 | 12,300 |
| 2022-03-02 | 8.790 | 8.790 | 8.500 | 8.700 | 8.700 | 15,600 |
| 2022-03-01 | 8.020 | 8.930 | 8.020 | 8.450 | 8.450 | 24,900 |
| 2022-02-28 | 7.700 | 7.930 | 7.700 | 7.900 | 7.900 | 2,600 |
| 2022-02-25 | 7.420 | 7.650 | 7.420 | 7.650 | 7.650 | 4,600 |
| 2022-02-24 | 7.350 | 7.420 | 7.350 | 7.420 | 7.420 | 3,800 |
| 2022-02-23 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2022-02-22 | 7.300 | 7.450 | 7.300 | 7.450 | 7.450 | 3,100 |
| 2022-02-18 | 6.950 | 7.100 | 6.910 | 7.100 | 7.100 | 10,900 |
| 2022-02-17 | 6.960 | 6.970 | 6.950 | 6.950 | 6.950 | 23,200 |
| 2022-02-16 | 7.010 | 7.050 | 7.000 | 7.000 | 7.000 | 14,900 |
| 2022-02-15 | 7.050 | 7.050 | 6.960 | 6.960 | 6.960 | 10,100 |
| 2022-02-14 | 7.050 | 7.050 | 6.960 | 6.990 | 6.990 | 11,500 |
| 2022-02-11 | 6.960 | 7.050 | 6.950 | 7.000 | 7.000 | 10,600 |
| 2022-02-10 | 6.860 | 7.070 | 6.850 | 7.000 | 7.000 | 11,000 |
| 2022-02-09 | 6.750 | 6.910 | 6.750 | 6.900 | 6.900 | 17,800 |
| 2022-02-08 | 6.850 | 6.850 | 6.800 | 6.800 | 6.800 | 2,500 |
| 2022-02-07 | 6.810 | 6.900 | 6.800 | 6.850 | 6.850 | 3,900 |
| 2022-02-04 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 6,500 |
| 2022-02-03 | 6.850 | 6.850 | 6.750 | 6.750 | 6.750 | 9,300 |
| 2022-02-02 | 6.020 | 7.000 | 6.020 | 7.000 | 7.000 | 14,100 |
| 2022-02-01 | 5.960 | 6.050 | 5.320 | 6.050 | 6.050 | 35,900 |
| 2022-01-31 | 6.060 | 6.060 | 5.990 | 6.000 | 6.000 | 25,600 |
| 2022-01-28 | 5.950 | 6.010 | 5.950 | 6.000 | 6.000 | 16,100 |
| 2022-01-27 | 6.000 | 6.000 | 5.940 | 6.000 | 6.000 | 9,400 |
| 2022-01-26 | 5.860 | 5.960 | 5.860 | 5.960 | 5.960 | 5,400 |
| 2022-01-25 | 5.800 | 5.860 | 5.700 | 5.850 | 5.850 | 5,900 |
| 2022-01-24 | 5.500 | 5.800 | 5.410 | 5.800 | 5.800 | 5,000 |
| 2022-01-21 | 5.700 | 5.730 | 5.500 | 5.600 | 5.600 | 2,500 |
| 2022-01-20 | 5.950 | 5.950 | 5.720 | 5.720 | 5.720 | 3,100 |
| 2022-01-19 | 5.950 | 6.190 | 5.950 | 5.950 | 5.950 | 5,200 |
| 2022-01-18 | 5.950 | 6.010 | 5.950 | 6.000 | 6.000 | 1,500 |
| 2022-01-17 | 6.000 | 6.200 | 6.000 | 6.000 | 6.000 | 8,100 |
| 2022-01-14 | 5.910 | 6.000 | 5.910 | 6.000 | 6.000 | 1,200 |
| 2022-01-13 | 6.000 | 6.045 | 5.910 | 5.910 | 5.910 | 2,700 |
| 2022-01-12 | 6.000 | 6.000 | 5.900 | 5.920 | 5.920 | 3,500 |
| 2022-01-11 | 6.000 | 6.010 | 6.000 | 6.000 | 6.000 | 2,000 |
| 2022-01-10 | 5.950 | 5.970 | 5.910 | 5.970 | 5.970 | 900 |
| 2022-01-07 | 6.000 | 6.000 | 5.900 | 5.950 | 5.950 | 1,600 |
| 2022-01-06 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 700 |
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.