Canada markets close in 3 hours 33 minutes

Greenbriar Capital Corp. (GRB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.5000+0.1600 (+11.94%)
As of 11:07AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 20221.53001.53001.30001.50001.500043,000
Jul 06, 20221.39001.40001.32001.34001.34009,300
Jul 05, 20221.54001.55001.35001.35001.350022,700
Jul 04, 20221.59001.59001.48001.54001.540050,100
Jun 30, 20221.24001.51001.24001.50001.5000408,300
Jun 29, 20221.20001.20001.20001.20001.2000-
Jun 28, 20221.11001.20001.10001.20001.200045,000
Jun 27, 20221.14001.18001.13001.16001.160040,300
Jun 24, 20221.12001.14001.11001.14001.140011,400
Jun 23, 20221.12001.12001.12001.12001.1200-
Jun 22, 20221.12001.12001.12001.12001.120010,000
Jun 21, 20221.14001.14001.08001.08001.080015,400
Jun 20, 20221.14001.18001.14001.14001.140015,700
Jun 17, 20221.11001.14001.08001.14001.140011,800
Jun 16, 20221.12001.12001.11001.11001.110012,300
Jun 15, 20221.12001.12001.12001.12001.120017,700
Jun 14, 20221.10001.10001.10001.10001.10004,400
Jun 13, 20221.14001.14001.11001.11001.110034,300
Jun 10, 20221.12001.12001.12001.12001.12001,300
Jun 09, 20221.08001.12001.08001.12001.12009,700
Jun 08, 20221.10001.10001.10001.10001.10002,700
Jun 07, 20221.04001.09001.04001.09001.090040,300
Jun 06, 20221.04001.07001.00001.05001.050023,200
Jun 03, 20221.04001.04001.00001.02001.02005,000
Jun 02, 20221.02001.02001.00001.00001.000010,600
Jun 01, 20221.01001.04001.00001.00001.00009,600
May 31, 20221.07001.07001.02001.05001.050017,500
May 30, 20221.07001.07001.07001.07001.07007,600
May 27, 20221.12001.12001.06001.08001.08008,500
May 26, 20221.13001.13001.11001.11001.11002,900
May 25, 20221.13001.13001.10001.11001.11009,900
May 24, 20221.08001.13001.08001.12001.120015,900
May 20, 20221.08001.08001.06001.06001.060012,400
May 19, 20221.12001.16001.12001.16001.160012,900
May 18, 20221.15001.15001.15001.15001.1500100
May 17, 20221.15001.15001.13001.15001.15006,000
May 16, 20221.14001.15001.09001.15001.150014,600
May 13, 20221.00001.14001.00001.14001.140020,600
May 12, 20221.01001.04000.98000.98000.980029,900
May 11, 20221.01001.01000.98001.00001.000027,700
May 10, 20221.00001.01000.96000.99000.99003,300
May 09, 20221.15001.15000.93001.00001.000038,600
May 06, 20221.17001.17001.14001.14001.14005,500
May 05, 20221.15001.15001.13001.13001.130026,900
May 04, 20221.19001.19001.15001.16001.160017,500
May 03, 20221.17001.20001.13001.13001.130017,400
May 02, 20221.17001.20001.17001.20001.200021,600
Apr 29, 20221.18001.20001.17001.17001.17005,600
Apr 28, 20221.21001.21001.20001.20001.20002,300
Apr 27, 20221.20001.22001.19001.22001.220018,800
Apr 26, 20221.20001.20001.20001.20001.2000200
Apr 25, 20221.23001.23001.16001.20001.200031,900
Apr 22, 20221.22001.23001.21001.23001.23008,000
Apr 21, 20221.24001.24001.21001.24001.240024,800
Apr 20, 20221.29001.29001.25001.26001.260013,800
Apr 19, 20221.30001.30001.25001.30001.30004,600
Apr 18, 20221.26001.26001.24001.24001.240020,200
Apr 14, 20221.27001.27001.25001.27001.270039,600
Apr 13, 20221.27001.27001.25001.26001.260037,500
Apr 12, 20221.31001.31001.25001.25001.250032,700
Apr 11, 20221.33001.33001.32001.32001.32009,500
Apr 08, 20221.37001.37001.32001.32001.32004,700
Apr 07, 20221.38001.40001.37001.37001.370032,600
Apr 06, 20221.34001.39001.33001.35001.350015,300
Apr 05, 20221.29001.38001.29001.37001.370064,600
Apr 04, 20221.29001.29001.27001.28001.280031,800
Apr 01, 20221.29001.29001.27001.27001.27005,000
Mar 31, 20221.30001.30001.30001.30001.30002,200
Mar 30, 20221.33001.34001.29001.29001.290066,100
Mar 29, 20221.27001.28001.24001.25001.250014,000
Mar 28, 20221.25001.28001.25001.25001.25001,400
Mar 25, 20221.27001.27001.27001.27001.2700300
Mar 24, 20221.29001.29001.25001.27001.270015,400
Mar 23, 20221.29001.29001.25001.28001.28009,800
Mar 22, 20221.28001.28001.25001.25001.25005,100
Mar 21, 20221.26001.29001.26001.27001.27006,700
Mar 18, 20221.28001.28001.25001.25001.250016,900
Mar 17, 20221.28001.28001.25001.25001.25009,500
Mar 16, 20221.28001.28001.26001.28001.28003,600
Mar 15, 20221.25001.27001.25001.25001.250016,300
Mar 14, 20221.27001.29001.27001.27001.27006,500
Mar 11, 20221.28001.33001.28001.33001.3300400
Mar 10, 20221.30001.30001.25001.29001.290048,800
Mar 09, 20221.34001.35001.26001.30001.300030,300
Mar 08, 20221.31001.32001.27001.31001.310029,200
Mar 07, 20221.32001.32001.30001.30001.300029,900
Mar 04, 20221.37001.37001.33001.33001.330020,600
Mar 03, 20221.37001.39001.36001.37001.370013,000
Mar 02, 20221.38001.39001.37001.37001.370021,600
Mar 01, 20221.38001.38001.36001.36001.360025,000
Feb 28, 20221.32001.37001.32001.36001.360038,000
Feb 25, 20221.27001.31001.25001.31001.310010,900
Feb 24, 20221.26001.31001.24001.28001.280023,300
Feb 23, 20221.37001.37001.31001.31001.310036,800
Feb 22, 20221.28001.30001.27001.30001.300044,800
Feb 18, 20221.24001.26001.20001.20001.2000110,700
Feb 17, 20221.23001.23001.23001.23001.23005,000
Feb 16, 20221.25001.25001.22001.22001.220022,600
Feb 15, 20221.25001.25001.23001.23001.23004,000
Feb 14, 20221.25001.25001.25001.25001.25002,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...