Greenbriar Capital Corp. (GRB.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
As of 11:07AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 07, 2022 | 1.5300 | 1.5300 | 1.3000 | 1.5000 | 1.5000 | 43,000 |
| Jul 06, 2022 | 1.3900 | 1.4000 | 1.3200 | 1.3400 | 1.3400 | 9,300 |
| Jul 05, 2022 | 1.5400 | 1.5500 | 1.3500 | 1.3500 | 1.3500 | 22,700 |
| Jul 04, 2022 | 1.5900 | 1.5900 | 1.4800 | 1.5400 | 1.5400 | 50,100 |
| Jun 30, 2022 | 1.2400 | 1.5100 | 1.2400 | 1.5000 | 1.5000 | 408,300 |
| Jun 29, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Jun 28, 2022 | 1.1100 | 1.2000 | 1.1000 | 1.2000 | 1.2000 | 45,000 |
| Jun 27, 2022 | 1.1400 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 40,300 |
| Jun 24, 2022 | 1.1200 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 11,400 |
| Jun 23, 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Jun 22, 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 10,000 |
| Jun 21, 2022 | 1.1400 | 1.1400 | 1.0800 | 1.0800 | 1.0800 | 15,400 |
| Jun 20, 2022 | 1.1400 | 1.1800 | 1.1400 | 1.1400 | 1.1400 | 15,700 |
| Jun 17, 2022 | 1.1100 | 1.1400 | 1.0800 | 1.1400 | 1.1400 | 11,800 |
| Jun 16, 2022 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 12,300 |
| Jun 15, 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 17,700 |
| Jun 14, 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 4,400 |
| Jun 13, 2022 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 34,300 |
| Jun 10, 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1,300 |
| Jun 09, 2022 | 1.0800 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 9,700 |
| Jun 08, 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 2,700 |
| Jun 07, 2022 | 1.0400 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 40,300 |
| Jun 06, 2022 | 1.0400 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 23,200 |
| Jun 03, 2022 | 1.0400 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 5,000 |
| Jun 02, 2022 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 10,600 |
| Jun 01, 2022 | 1.0100 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 9,600 |
| May 31, 2022 | 1.0700 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 17,500 |
| May 30, 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 7,600 |
| May 27, 2022 | 1.1200 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 8,500 |
| May 26, 2022 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 2,900 |
| May 25, 2022 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 9,900 |
| May 24, 2022 | 1.0800 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 15,900 |
| May 20, 2022 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 12,400 |
| May 19, 2022 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 12,900 |
| May 18, 2022 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 100 |
| May 17, 2022 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 6,000 |
| May 16, 2022 | 1.1400 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 14,600 |
| May 13, 2022 | 1.0000 | 1.1400 | 1.0000 | 1.1400 | 1.1400 | 20,600 |
| May 12, 2022 | 1.0100 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 29,900 |
| May 11, 2022 | 1.0100 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 27,700 |
| May 10, 2022 | 1.0000 | 1.0100 | 0.9600 | 0.9900 | 0.9900 | 3,300 |
| May 09, 2022 | 1.1500 | 1.1500 | 0.9300 | 1.0000 | 1.0000 | 38,600 |
| May 06, 2022 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 5,500 |
| May 05, 2022 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 26,900 |
| May 04, 2022 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 17,500 |
| May 03, 2022 | 1.1700 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 17,400 |
| May 02, 2022 | 1.1700 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 21,600 |
| Apr 29, 2022 | 1.1800 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 5,600 |
| Apr 28, 2022 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 2,300 |
| Apr 27, 2022 | 1.2000 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 18,800 |
| Apr 26, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 200 |
| Apr 25, 2022 | 1.2300 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 31,900 |
| Apr 22, 2022 | 1.2200 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 8,000 |
| Apr 21, 2022 | 1.2400 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 24,800 |
| Apr 20, 2022 | 1.2900 | 1.2900 | 1.2500 | 1.2600 | 1.2600 | 13,800 |
| Apr 19, 2022 | 1.3000 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 4,600 |
| Apr 18, 2022 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 20,200 |
| Apr 14, 2022 | 1.2700 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 39,600 |
| Apr 13, 2022 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | 1.2600 | 37,500 |
| Apr 12, 2022 | 1.3100 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 32,700 |
| Apr 11, 2022 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 9,500 |
| Apr 08, 2022 | 1.3700 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | 4,700 |
| Apr 07, 2022 | 1.3800 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 32,600 |
| Apr 06, 2022 | 1.3400 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 15,300 |
| Apr 05, 2022 | 1.2900 | 1.3800 | 1.2900 | 1.3700 | 1.3700 | 64,600 |
| Apr 04, 2022 | 1.2900 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 31,800 |
| Apr 01, 2022 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 5,000 |
| Mar 31, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 2,200 |
| Mar 30, 2022 | 1.3300 | 1.3400 | 1.2900 | 1.2900 | 1.2900 | 66,100 |
| Mar 29, 2022 | 1.2700 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 14,000 |
| Mar 28, 2022 | 1.2500 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 1,400 |
| Mar 25, 2022 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 300 |
| Mar 24, 2022 | 1.2900 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 15,400 |
| Mar 23, 2022 | 1.2900 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 9,800 |
| Mar 22, 2022 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 5,100 |
| Mar 21, 2022 | 1.2600 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 6,700 |
| Mar 18, 2022 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 16,900 |
| Mar 17, 2022 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 9,500 |
| Mar 16, 2022 | 1.2800 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 3,600 |
| Mar 15, 2022 | 1.2500 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 16,300 |
| Mar 14, 2022 | 1.2700 | 1.2900 | 1.2700 | 1.2700 | 1.2700 | 6,500 |
| Mar 11, 2022 | 1.2800 | 1.3300 | 1.2800 | 1.3300 | 1.3300 | 400 |
| Mar 10, 2022 | 1.3000 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 48,800 |
| Mar 09, 2022 | 1.3400 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 30,300 |
| Mar 08, 2022 | 1.3100 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 29,200 |
| Mar 07, 2022 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 29,900 |
| Mar 04, 2022 | 1.3700 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 20,600 |
| Mar 03, 2022 | 1.3700 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 13,000 |
| Mar 02, 2022 | 1.3800 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 21,600 |
| Mar 01, 2022 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 25,000 |
| Feb 28, 2022 | 1.3200 | 1.3700 | 1.3200 | 1.3600 | 1.3600 | 38,000 |
| Feb 25, 2022 | 1.2700 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 10,900 |
| Feb 24, 2022 | 1.2600 | 1.3100 | 1.2400 | 1.2800 | 1.2800 | 23,300 |
| Feb 23, 2022 | 1.3700 | 1.3700 | 1.3100 | 1.3100 | 1.3100 | 36,800 |
| Feb 22, 2022 | 1.2800 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 44,800 |
| Feb 18, 2022 | 1.2400 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 110,700 |
| Feb 17, 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 5,000 |
| Feb 16, 2022 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 22,600 |
| Feb 15, 2022 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 4,000 |
| Feb 14, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 2,600 |
| *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.
