Canada markets close in 3 hours 44 minutes

Greenbriar Capital Corp. (GRB.V)

TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
2.6000+0.2400 (+10.17%)
As of 12:08PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 10, 20202.70002.72002.56002.60002.6000292,556
Aug. 07, 20202.12002.40002.12002.36002.3600270,900
Aug. 06, 20202.17002.17002.07002.12002.120023,400
Aug. 05, 20202.24002.24002.20002.22002.220033,900
Aug. 04, 20202.15002.25002.12002.20002.2000175,300
Jul. 31, 20202.01002.09002.00002.06002.060016,200
Jul. 30, 20202.01002.10001.95002.08002.0800112,100
Jul. 29, 20202.23002.24001.96001.97001.9700116,400
Jul. 28, 20202.31002.34002.13002.15002.150073,100
Jul. 27, 20202.31002.46002.23002.35002.3500124,400
Jul. 24, 20201.94002.25001.92002.21002.2100171,800
Jul. 23, 20202.05002.11001.78001.90001.9000593,000
Jul. 22, 20202.26002.27002.13002.15002.1500176,200
Jul. 21, 20202.41002.49002.22002.30002.3000275,500
Jul. 20, 20202.56002.60002.43002.44002.4400192,300
Jul. 17, 20202.60002.70002.53002.70002.7000121,500
Jul. 16, 20202.58002.60002.52002.58002.580077,500
Jul. 15, 20202.70002.70002.56002.57002.570053,700
Jul. 14, 20202.79002.79002.47002.61002.6100302,700
Jul. 13, 20202.96002.96002.80002.80002.8000134,100
Jul. 10, 20202.84002.89002.84002.88002.880081,200
Jul. 09, 20202.86002.89002.82002.85002.8500130,400
Jul. 08, 20202.94002.94002.85002.85002.850092,400
Jul. 07, 20202.98002.98002.85002.89002.890080,600
Jul. 06, 20203.00003.00002.90002.95002.9500150,100
Jul. 03, 20202.97003.05002.82003.00003.000099,000
Jul. 02, 20203.37003.38002.78002.88002.8800675,100
Jun. 30, 20203.30003.40003.30003.37003.3700142,700
Jun. 29, 20203.29003.34003.25003.30003.300083,600
Jun. 26, 20203.16003.29003.08003.25003.2500267,800
Jun. 25, 20203.07003.19003.07003.17003.1700116,500
Jun. 24, 20203.05003.10002.98003.03003.0300141,400
Jun. 23, 20203.22003.30002.97002.99002.9900157,800
Jun. 22, 20203.20003.38003.15003.19003.1900138,800
Jun. 19, 20203.25003.39003.07003.19003.1900293,200
Jun. 18, 20202.82003.40002.72003.28003.2800405,500
Jun. 17, 20202.91002.97002.84002.84002.8400148,300
Jun. 16, 20203.02003.10002.94002.97002.9700114,600
Jun. 15, 20202.93003.05002.85002.91002.9100234,400
Jun. 12, 20203.22003.33003.04003.11003.1100231,000
Jun. 11, 20203.20003.34003.01003.08003.0800353,700
Jun. 10, 20203.65003.65003.27003.38003.3800294,800
Jun. 09, 20203.67003.68003.41003.63003.6300468,900
Jun. 08, 20203.49003.68003.18003.67003.67001,084,500
Jun. 05, 20202.84003.10002.36002.98002.9800763,100
Jun. 04, 20203.38003.38002.82002.84002.8400569,600
Jun. 03, 20203.12003.53003.10003.28003.2800494,800
Jun. 02, 20203.19004.63003.00003.11003.11002,495,100
Jun. 01, 20203.18004.00003.10003.99003.99002,193,300
May 29, 20202.25003.01002.23002.98002.98001,686,600
May 28, 20201.76002.15001.76002.11002.1100833,000
May 27, 20201.69001.75001.33001.75001.7500183,500
May 26, 20201.74001.79001.68001.75001.7500172,400
May 25, 20201.50001.70001.49001.70001.7000233,800
May 22, 20201.39001.48001.39001.46001.4600143,700
May 21, 20201.33001.38001.33001.38001.380095,800
May 20, 20201.25001.44001.24001.33001.3300157,000
May 19, 20201.17001.17001.17001.17001.1700-
May 15, 20201.18001.19001.15001.17001.170024,000
May 14, 20201.18001.18001.14001.18001.180010,900
May 13, 20201.18001.20001.17001.19001.190033,100
May 12, 20201.12001.19001.12001.18001.180087,700
May 11, 20201.15001.17001.11001.13001.130015,100
May 08, 20201.19001.19001.07001.15001.150023,200
May 07, 20201.19001.19001.15001.15001.150057,900
May 06, 20201.24001.24001.17001.18001.180018,300
May 05, 20201.23001.25001.23001.23001.230088,800
May 04, 20201.20001.20001.17001.20001.200067,000
May 01, 20201.21001.23001.17001.17001.170066,300
Apr. 30, 20201.17001.22001.17001.22001.220055,900
Apr. 29, 20201.20001.20001.15001.18001.180067,300
Apr. 28, 20201.06001.22001.06001.22001.2200241,500
Apr. 27, 20200.79001.10000.79001.07001.0700271,500
Apr. 24, 20200.92000.95000.92000.95000.950017,600
Apr. 23, 20200.95001.00000.92000.92000.920091,700
Apr. 22, 20200.85000.96000.85000.93000.930055,300
Apr. 21, 20200.71000.81000.71000.81000.81002,100
Apr. 20, 20200.83000.88000.80000.85000.850013,500
Apr. 17, 20200.73000.73000.71000.71000.71009,000
Apr. 16, 20200.70000.70000.70000.70000.700017,000
Apr. 15, 20200.72000.72000.71000.71000.71007,700
Apr. 14, 20200.83000.83000.72000.72000.720036,600
Apr. 13, 20200.78000.83000.78000.83000.83006,000
Apr. 09, 20200.80000.80000.77000.80000.800015,600
Apr. 08, 20200.77000.77000.77000.77000.77002,000
Apr. 07, 20200.73000.94000.72000.88000.880047,900
Apr. 06, 20200.65000.70000.65000.70000.700017,700
Apr. 03, 20200.67000.67000.65000.65000.650012,900
Apr. 02, 20200.65000.65000.65000.65000.65001,000
Apr. 01, 20200.70000.70000.70000.70000.7000-
Mar. 31, 20200.70000.70000.70000.70000.700010,500
Mar. 30, 20200.63000.69000.63000.69000.69008,000
Mar. 27, 20200.77000.77000.60000.60000.600035,800
Mar. 26, 20200.70000.72000.70000.72000.72006,500
Mar. 25, 20200.63000.78000.62000.70000.700016,500
Mar. 24, 20200.70000.72000.66000.72000.720018,500
Mar. 23, 20200.62000.73000.61000.73000.730012,200
Mar. 20, 20200.69000.79000.69000.77000.770024,100
Mar. 19, 20200.68000.68000.67000.67000.67005,500
Mar. 18, 20200.60000.73000.58000.73000.730022,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...