Canada Markets closed

Green Impact Partners Inc. (GIP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
7.29+0.01 (+0.14%)
At close: 03:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20227.297.297.257.297.295,600
Jun 29, 20227.207.357.187.287.288,000
Jun 28, 20227.257.357.207.207.209,500
Jun 27, 20227.187.207.187.207.204,900
Jun 24, 20227.207.207.187.187.185,200
Jun 23, 20227.287.307.287.307.3015,300
Jun 22, 20227.307.367.307.307.303,400
Jun 21, 20227.207.347.207.307.303,500
Jun 20, 20227.107.207.107.207.202,200
Jun 17, 20227.007.107.007.107.101,200
Jun 16, 20227.157.157.007.057.052,100
Jun 15, 20227.057.207.057.207.202,400
Jun 14, 20227.087.087.087.087.08100
Jun 13, 20227.107.107.077.077.07900
Jun 10, 20227.107.207.107.107.101,600
Jun 09, 20227.137.167.117.127.121,600
Jun 08, 20227.207.207.207.207.201,000
Jun 07, 20227.157.157.157.157.1515,000
Jun 06, 20227.067.157.057.157.157,900
Jun 03, 20227.077.097.077.097.091,300
Jun 02, 20227.107.127.107.127.122,100
Jun 01, 20227.097.117.097.107.10500
May 31, 20227.107.107.107.107.101,000
May 30, 20227.107.107.107.107.101,000
May 27, 20227.017.057.017.057.053,300
May 26, 20227.157.157.017.017.018,800
May 25, 20227.057.107.057.107.103,800
May 24, 20227.007.096.997.097.094,100
May 20, 20227.157.156.956.956.956,900
May 19, 20227.147.157.147.157.159,700
May 18, 20227.137.146.707.147.1422,500
May 17, 20227.097.106.706.756.757,400
May 16, 20227.157.157.057.057.0510,400
May 13, 20227.117.157.067.077.075,100
May 12, 20227.137.166.856.856.856,800
May 11, 20227.077.257.077.207.2014,900
May 10, 20226.977.026.967.027.021,000
May 09, 20227.107.126.806.906.908,100
May 06, 20227.107.207.057.057.053,500
May 05, 20227.157.157.057.057.056,200
May 04, 20227.257.256.907.007.004,800
May 03, 20227.157.157.157.157.15300
May 02, 20227.207.207.107.107.101,400
Apr 29, 20227.317.507.247.257.259,200
Apr 28, 20227.507.507.017.127.126,300
Apr 27, 20227.367.507.367.457.453,200
Apr 26, 20227.757.757.117.117.113,200
Apr 25, 20227.937.947.717.727.729,800
Apr 22, 20227.907.907.907.907.90-
Apr 21, 20227.907.907.907.907.90-
Apr 20, 20228.208.207.757.907.902,600
Apr 19, 20228.208.208.208.208.20400
Apr 18, 20228.308.408.208.208.201,400
Apr 14, 20228.658.658.258.608.603,000
Apr 13, 20228.658.658.658.658.65300
Apr 12, 20228.718.718.658.658.65600
Apr 11, 20228.868.868.618.618.611,700
Apr 08, 20228.818.848.808.848.849,100
Apr 07, 20228.808.808.808.808.806,300
Apr 06, 20228.718.858.718.808.808,800
Apr 05, 20228.608.638.608.638.63200
Apr 04, 20228.638.638.638.638.633,400
Apr 01, 20228.608.608.608.608.60-
Mar 31, 20228.608.608.608.608.60100
Mar 30, 20228.458.608.458.608.607,900
Mar 29, 20228.508.508.408.458.452,900
Mar 28, 20228.608.608.558.558.5511,100
Mar 25, 20228.508.608.508.608.602,100
Mar 24, 20228.608.608.408.608.6011,300
Mar 23, 20228.618.618.608.608.60700
Mar 22, 20228.608.608.608.608.605,900
Mar 21, 20228.858.858.608.608.604,000
Mar 18, 20229.049.048.958.958.95800
Mar 17, 20228.968.968.958.968.961,000
Mar 16, 20229.109.159.059.059.0521,300
Mar 15, 20229.009.038.999.009.007,300
Mar 14, 20229.199.198.999.009.0032,000
Mar 11, 20229.109.259.059.159.158,200
Mar 10, 20228.989.108.989.109.1018,200
Mar 09, 20228.838.868.828.868.86800
Mar 08, 20228.558.758.558.758.751,100
Mar 07, 20228.528.528.508.518.513,400
Mar 04, 20228.608.658.608.658.652,100
Mar 03, 20228.708.708.508.518.5112,300
Mar 02, 20228.798.798.508.708.7015,600
Mar 01, 20228.028.938.028.458.4524,900
Feb 28, 20227.707.937.707.907.902,600
Feb 25, 20227.427.657.427.657.654,600
Feb 24, 20227.357.427.357.427.423,800
Feb 23, 20227.457.457.457.457.45-
Feb 22, 20227.307.457.307.457.453,100
Feb 18, 20226.957.106.917.107.1010,900
Feb 17, 20226.966.976.956.956.9523,200
Feb 16, 20227.017.057.007.007.0014,900
Feb 15, 20227.057.056.966.966.9610,100
Feb 14, 20227.057.056.966.996.9911,500
Feb 11, 20226.967.056.957.007.0010,600
Feb 10, 20226.867.076.857.007.0011,000
Feb 09, 20226.756.916.756.906.9017,800
Feb 08, 20226.856.856.806.806.802,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...