Canada markets closed

Greenbriar Sustainable Living Inc. (GRB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6000+0.0100 (+1.69%)
At close: 03:59PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20240.59000.60000.59000.60000.60006,500
Jul 11, 20240.58000.61000.58000.59000.59008,100
Jul 10, 20240.58000.58000.58000.58000.58003,300
Jul 09, 20240.57000.57000.56000.56000.56009,000
Jul 08, 20240.60000.60000.58000.58000.580023,300
Jul 05, 20240.61000.61000.61000.61000.6100-
Jul 04, 20240.61000.61000.61000.61000.6100-
Jul 03, 20240.58000.61000.58000.61000.61002,700
Jul 02, 20240.57000.61000.54000.55000.5500131,100
Jun 28, 20240.65000.65000.65000.65000.65003,000
Jun 27, 20240.68000.68000.68000.68000.68002,000
Jun 26, 20240.65000.65000.65000.65000.6500400
Jun 25, 20240.66000.67000.65000.65000.65007,200
Jun 24, 20240.77000.77000.66000.71000.71003,600
Jun 21, 20240.74000.74000.74000.74000.7400500
Jun 20, 20240.73000.75000.72000.72000.720013,500
Jun 19, 20240.75000.76000.74000.74000.740024,200
Jun 18, 20240.75000.78000.75000.78000.780017,600
Jun 17, 20240.75000.76000.75000.76000.76008,000
Jun 14, 20240.75000.75000.75000.75000.7500500
Jun 13, 20240.78000.78000.76000.76000.76002,600
Jun 12, 20240.81000.81000.76000.76000.76001,000
Jun 11, 20240.81000.81000.81000.81000.8100-
Jun 10, 20240.81000.81000.81000.81000.81001,500
Jun 07, 20240.82000.85000.82000.85000.850029,400
Jun 06, 20240.82000.84000.82000.84000.84003,100
Jun 05, 20240.82000.82000.82000.82000.8200-
Jun 04, 20240.82000.82000.82000.82000.8200-
Jun 03, 20240.82000.82000.82000.82000.820031,800
May 31, 20240.75000.82000.75000.82000.82009,000
May 30, 20240.73000.73000.73000.73000.73007,100
May 29, 20240.73000.73000.73000.73000.73001,200
May 28, 20240.75000.75000.75000.75000.75004,000
May 27, 20240.76000.76000.76000.76000.7600-
May 24, 20240.76000.76000.76000.76000.7600500
May 23, 20240.79000.79000.79000.79000.79003,500
May 22, 20240.79000.79000.79000.79000.79006,600
May 21, 20240.81000.82000.80000.82000.820021,800
May 17, 20240.80000.82000.80000.82000.820011,500
May 16, 20240.85000.85000.80000.81000.810020,100
May 15, 20240.80000.80000.76000.80000.800044,900
May 14, 20240.82000.82000.80000.81000.810011,500
May 13, 20240.80000.80000.80000.80000.8000700
May 10, 20240.80000.80000.78000.78000.78005,600
May 09, 20240.82000.82000.82000.82000.82005,800
May 08, 20240.83000.83000.83000.83000.8300-
May 07, 20240.83000.83000.83000.83000.83004,000
May 06, 20240.84000.85000.83000.83000.83005,800
May 03, 20240.88000.88000.85000.85000.850018,400
May 02, 20240.87000.87000.87000.87000.87002,000
May 01, 20240.87000.87000.87000.87000.8700600
Apr 30, 20240.88000.88000.87000.87000.87008,300
Apr 29, 20240.89000.89000.87000.88000.88008,000
Apr 26, 20240.85000.85000.85000.85000.85001,000
Apr 25, 20240.84000.85000.84000.85000.85003,500
Apr 24, 20240.86000.86000.84000.84000.84009,500
Apr 23, 20240.85000.85000.85000.85000.85004,000
Apr 22, 20240.84000.84000.84000.84000.84005,500
Apr 19, 20240.85000.85000.85000.85000.85001,500
Apr 18, 20240.86000.86000.86000.86000.86001,200
Apr 17, 20240.84000.84000.84000.84000.8400-
Apr 16, 20240.85000.85000.84000.84000.84001,500
Apr 15, 20240.85000.85000.85000.85000.85001,000
Apr 12, 20240.85000.85000.85000.85000.8500500
Apr 11, 20240.84000.84000.84000.84000.8400-
Apr 10, 20240.84000.84000.84000.84000.84003,000
Apr 09, 20240.86000.86000.84000.86000.86004,500
Apr 08, 20240.86000.86000.84000.84000.84007,000
Apr 05, 20240.89000.89000.89000.89000.8900-
Apr 04, 20240.89000.89000.89000.89000.8900-
Apr 03, 20240.89000.89000.89000.89000.8900-
Apr 02, 20240.89000.89000.89000.89000.89004,000
Apr 01, 20240.90000.90000.90000.90000.90003,600
Mar 28, 20240.88000.88000.88000.88000.88004,200
Mar 27, 20240.93000.93000.84000.88000.880059,800
Mar 26, 20240.91000.92000.88000.92000.920014,800
Mar 25, 20241.00001.00000.90000.90000.90001,700
Mar 22, 20240.93000.93000.93000.93000.9300900
Mar 21, 20241.00001.00001.00001.00001.00001,400
Mar 20, 20241.00001.00000.96000.96000.960019,500
Mar 19, 20240.92000.92000.89000.89000.89002,300
Mar 18, 20240.92000.92000.92000.92000.9200500
Mar 15, 20240.91000.91000.91000.91000.9100-
Mar 14, 20240.91000.92000.91000.91000.91006,200
Mar 13, 20240.90000.90000.90000.90000.90001,000
Mar 12, 20240.92000.93000.92000.92000.920019,000
Mar 11, 20240.96000.97000.96000.96000.96004,300
Mar 08, 20240.95000.95000.95000.95000.9500-
Mar 07, 20240.95000.95000.95000.95000.95001,000
Mar 06, 20240.95000.95000.95000.95000.9500-
Mar 05, 20240.95000.95000.95000.95000.950010,300
Mar 04, 20240.98000.98000.90000.90000.900013,100
Mar 01, 20240.99000.99000.99000.99000.9900-
Feb 29, 20240.98000.99000.96000.99000.990031,800
Feb 28, 20241.10001.17001.00001.01001.010023,300
Feb 27, 20240.98001.15000.98001.15001.150097,600
Feb 26, 20240.96000.96000.96000.96000.96001,000
Feb 23, 20240.96000.96000.96000.96000.9600700
Feb 22, 20240.97000.97000.95000.96000.96009,100
Feb 21, 20241.00001.00000.97001.00001.000018,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...