Green Impact Partners Inc. (GIP.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 7.29 | 7.29 | 7.25 | 7.29 | 7.29 | 5,600 |
| Jun 29, 2022 | 7.20 | 7.35 | 7.18 | 7.28 | 7.28 | 8,000 |
| Jun 28, 2022 | 7.25 | 7.35 | 7.20 | 7.20 | 7.20 | 9,500 |
| Jun 27, 2022 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | 4,900 |
| Jun 24, 2022 | 7.20 | 7.20 | 7.18 | 7.18 | 7.18 | 5,200 |
| Jun 23, 2022 | 7.28 | 7.30 | 7.28 | 7.30 | 7.30 | 15,300 |
| Jun 22, 2022 | 7.30 | 7.36 | 7.30 | 7.30 | 7.30 | 3,400 |
| Jun 21, 2022 | 7.20 | 7.34 | 7.20 | 7.30 | 7.30 | 3,500 |
| Jun 20, 2022 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 2,200 |
| Jun 17, 2022 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1,200 |
| Jun 16, 2022 | 7.15 | 7.15 | 7.00 | 7.05 | 7.05 | 2,100 |
| Jun 15, 2022 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 2,400 |
| Jun 14, 2022 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 100 |
| Jun 13, 2022 | 7.10 | 7.10 | 7.07 | 7.07 | 7.07 | 900 |
| Jun 10, 2022 | 7.10 | 7.20 | 7.10 | 7.10 | 7.10 | 1,600 |
| Jun 09, 2022 | 7.13 | 7.16 | 7.11 | 7.12 | 7.12 | 1,600 |
| Jun 08, 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1,000 |
| Jun 07, 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 15,000 |
| Jun 06, 2022 | 7.06 | 7.15 | 7.05 | 7.15 | 7.15 | 7,900 |
| Jun 03, 2022 | 7.07 | 7.09 | 7.07 | 7.09 | 7.09 | 1,300 |
| Jun 02, 2022 | 7.10 | 7.12 | 7.10 | 7.12 | 7.12 | 2,100 |
| Jun 01, 2022 | 7.09 | 7.11 | 7.09 | 7.10 | 7.10 | 500 |
| May 31, 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1,000 |
| May 30, 2022 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1,000 |
| May 27, 2022 | 7.01 | 7.05 | 7.01 | 7.05 | 7.05 | 3,300 |
| May 26, 2022 | 7.15 | 7.15 | 7.01 | 7.01 | 7.01 | 8,800 |
| May 25, 2022 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 3,800 |
| May 24, 2022 | 7.00 | 7.09 | 6.99 | 7.09 | 7.09 | 4,100 |
| May 20, 2022 | 7.15 | 7.15 | 6.95 | 6.95 | 6.95 | 6,900 |
| May 19, 2022 | 7.14 | 7.15 | 7.14 | 7.15 | 7.15 | 9,700 |
| May 18, 2022 | 7.13 | 7.14 | 6.70 | 7.14 | 7.14 | 22,500 |
| May 17, 2022 | 7.09 | 7.10 | 6.70 | 6.75 | 6.75 | 7,400 |
| May 16, 2022 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | 10,400 |
| May 13, 2022 | 7.11 | 7.15 | 7.06 | 7.07 | 7.07 | 5,100 |
| May 12, 2022 | 7.13 | 7.16 | 6.85 | 6.85 | 6.85 | 6,800 |
| May 11, 2022 | 7.07 | 7.25 | 7.07 | 7.20 | 7.20 | 14,900 |
| May 10, 2022 | 6.97 | 7.02 | 6.96 | 7.02 | 7.02 | 1,000 |
| May 09, 2022 | 7.10 | 7.12 | 6.80 | 6.90 | 6.90 | 8,100 |
| May 06, 2022 | 7.10 | 7.20 | 7.05 | 7.05 | 7.05 | 3,500 |
| May 05, 2022 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | 6,200 |
| May 04, 2022 | 7.25 | 7.25 | 6.90 | 7.00 | 7.00 | 4,800 |
| May 03, 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 300 |
| May 02, 2022 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | 1,400 |
| Apr 29, 2022 | 7.31 | 7.50 | 7.24 | 7.25 | 7.25 | 9,200 |
| Apr 28, 2022 | 7.50 | 7.50 | 7.01 | 7.12 | 7.12 | 6,300 |
| Apr 27, 2022 | 7.36 | 7.50 | 7.36 | 7.45 | 7.45 | 3,200 |
| Apr 26, 2022 | 7.75 | 7.75 | 7.11 | 7.11 | 7.11 | 3,200 |
| Apr 25, 2022 | 7.93 | 7.94 | 7.71 | 7.72 | 7.72 | 9,800 |
| Apr 22, 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Apr 21, 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Apr 20, 2022 | 8.20 | 8.20 | 7.75 | 7.90 | 7.90 | 2,600 |
| Apr 19, 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 400 |
| Apr 18, 2022 | 8.30 | 8.40 | 8.20 | 8.20 | 8.20 | 1,400 |
| Apr 14, 2022 | 8.65 | 8.65 | 8.25 | 8.60 | 8.60 | 3,000 |
| Apr 13, 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 300 |
| Apr 12, 2022 | 8.71 | 8.71 | 8.65 | 8.65 | 8.65 | 600 |
| Apr 11, 2022 | 8.86 | 8.86 | 8.61 | 8.61 | 8.61 | 1,700 |
| Apr 08, 2022 | 8.81 | 8.84 | 8.80 | 8.84 | 8.84 | 9,100 |
| Apr 07, 2022 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 6,300 |
| Apr 06, 2022 | 8.71 | 8.85 | 8.71 | 8.80 | 8.80 | 8,800 |
| Apr 05, 2022 | 8.60 | 8.63 | 8.60 | 8.63 | 8.63 | 200 |
| Apr 04, 2022 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 3,400 |
| Apr 01, 2022 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Mar 31, 2022 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 100 |
| Mar 30, 2022 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | 7,900 |
| Mar 29, 2022 | 8.50 | 8.50 | 8.40 | 8.45 | 8.45 | 2,900 |
| Mar 28, 2022 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | 11,100 |
| Mar 25, 2022 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 2,100 |
| Mar 24, 2022 | 8.60 | 8.60 | 8.40 | 8.60 | 8.60 | 11,300 |
| Mar 23, 2022 | 8.61 | 8.61 | 8.60 | 8.60 | 8.60 | 700 |
| Mar 22, 2022 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 5,900 |
| Mar 21, 2022 | 8.85 | 8.85 | 8.60 | 8.60 | 8.60 | 4,000 |
| Mar 18, 2022 | 9.04 | 9.04 | 8.95 | 8.95 | 8.95 | 800 |
| Mar 17, 2022 | 8.96 | 8.96 | 8.95 | 8.96 | 8.96 | 1,000 |
| Mar 16, 2022 | 9.10 | 9.15 | 9.05 | 9.05 | 9.05 | 21,300 |
| Mar 15, 2022 | 9.00 | 9.03 | 8.99 | 9.00 | 9.00 | 7,300 |
| Mar 14, 2022 | 9.19 | 9.19 | 8.99 | 9.00 | 9.00 | 32,000 |
| Mar 11, 2022 | 9.10 | 9.25 | 9.05 | 9.15 | 9.15 | 8,200 |
| Mar 10, 2022 | 8.98 | 9.10 | 8.98 | 9.10 | 9.10 | 18,200 |
| Mar 09, 2022 | 8.83 | 8.86 | 8.82 | 8.86 | 8.86 | 800 |
| Mar 08, 2022 | 8.55 | 8.75 | 8.55 | 8.75 | 8.75 | 1,100 |
| Mar 07, 2022 | 8.52 | 8.52 | 8.50 | 8.51 | 8.51 | 3,400 |
| Mar 04, 2022 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 2,100 |
| Mar 03, 2022 | 8.70 | 8.70 | 8.50 | 8.51 | 8.51 | 12,300 |
| Mar 02, 2022 | 8.79 | 8.79 | 8.50 | 8.70 | 8.70 | 15,600 |
| Mar 01, 2022 | 8.02 | 8.93 | 8.02 | 8.45 | 8.45 | 24,900 |
| Feb 28, 2022 | 7.70 | 7.93 | 7.70 | 7.90 | 7.90 | 2,600 |
| Feb 25, 2022 | 7.42 | 7.65 | 7.42 | 7.65 | 7.65 | 4,600 |
| Feb 24, 2022 | 7.35 | 7.42 | 7.35 | 7.42 | 7.42 | 3,800 |
| Feb 23, 2022 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Feb 22, 2022 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 3,100 |
| Feb 18, 2022 | 6.95 | 7.10 | 6.91 | 7.10 | 7.10 | 10,900 |
| Feb 17, 2022 | 6.96 | 6.97 | 6.95 | 6.95 | 6.95 | 23,200 |
| Feb 16, 2022 | 7.01 | 7.05 | 7.00 | 7.00 | 7.00 | 14,900 |
| Feb 15, 2022 | 7.05 | 7.05 | 6.96 | 6.96 | 6.96 | 10,100 |
| Feb 14, 2022 | 7.05 | 7.05 | 6.96 | 6.99 | 6.99 | 11,500 |
| Feb 11, 2022 | 6.96 | 7.05 | 6.95 | 7.00 | 7.00 | 10,600 |
| Feb 10, 2022 | 6.86 | 7.07 | 6.85 | 7.00 | 7.00 | 11,000 |
| Feb 09, 2022 | 6.75 | 6.91 | 6.75 | 6.90 | 6.90 | 17,800 |
| Feb 08, 2022 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | 2,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
