Greenbriar Sustainable Living Inc. (GRB.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.8500

+0.0100

(+1.19%)

At close: 03:44PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.8400	0.8500	0.8400	0.8500	0.8500	3,500
Apr 24, 2024	0.8600	0.8600	0.8400	0.8400	0.8400	9,500
Apr 23, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	4,000
Apr 22, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	5,500
Apr 19, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,500
Apr 18, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	1,200
Apr 17, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Apr 16, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	1,500
Apr 15, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,000
Apr 12, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	500
Apr 11, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Apr 10, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	3,000
Apr 09, 2024	0.8600	0.8600	0.8400	0.8600	0.8600	4,500
Apr 08, 2024	0.8600	0.8600	0.8400	0.8400	0.8400	7,000
Apr 05, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Apr 04, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Apr 03, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Apr 02, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	4,000
Apr 01, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	3,600
Mar 28, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	4,200
Mar 27, 2024	0.9300	0.9300	0.8400	0.8800	0.8800	59,800
Mar 26, 2024	0.9100	0.9200	0.8800	0.9200	0.9200	14,800
Mar 25, 2024	1.0000	1.0000	0.9000	0.9000	0.9000	1,700
Mar 22, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	900
Mar 21, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	1,400
Mar 20, 2024	1.0000	1.0000	0.9600	0.9600	0.9600	19,500
Mar 19, 2024	0.9200	0.9200	0.8900	0.8900	0.8900	2,300
Mar 18, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	500
Mar 15, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Mar 14, 2024	0.9100	0.9200	0.9100	0.9100	0.9100	6,200
Mar 13, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
Mar 12, 2024	0.9200	0.9300	0.9200	0.9200	0.9200	19,000
Mar 11, 2024	0.9600	0.9700	0.9600	0.9600	0.9600	4,300
Mar 08, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Mar 07, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	1,000
Mar 06, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Mar 05, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	10,300
Mar 04, 2024	0.9800	0.9800	0.9000	0.9000	0.9000	13,100
Mar 01, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Feb 29, 2024	0.9800	0.9900	0.9600	0.9900	0.9900	31,800
Feb 28, 2024	1.1000	1.1700	1.0000	1.0100	1.0100	23,300
Feb 27, 2024	0.9800	1.1500	0.9800	1.1500	1.1500	97,600
Feb 26, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	1,000
Feb 23, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	700
Feb 22, 2024	0.9700	0.9700	0.9500	0.9600	0.9600	9,100
Feb 21, 2024	1.0000	1.0000	0.9700	1.0000	1.0000	18,600
Feb 20, 2024	1.0000	1.0000	0.9900	1.0000	1.0000	45,400
Feb 16, 2024	0.9100	0.9400	0.9100	0.9400	0.9400	12,000
Feb 15, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Feb 14, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Feb 13, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	3,500
Feb 12, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	7,000
Feb 09, 2024	0.8300	0.8500	0.8300	0.8500	0.8500	19,500
Feb 08, 2024	0.8400	0.8400	0.8300	0.8300	0.8300	7,100
Feb 07, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	21,500
Feb 06, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,100
Feb 05, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	1,100
Feb 02, 2024	0.8600	0.8600	0.8500	0.8500	0.8500	22,900
Feb 01, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	1,600
Jan 31, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	3,400
Jan 30, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	18,500
Jan 29, 2024	0.8800	0.8800	0.8000	0.8300	0.8300	33,900
Jan 26, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	29,500
Jan 25, 2024	0.8200	0.8400	0.8200	0.8200	0.8200	49,500
Jan 24, 2024	0.8900	0.8900	0.8200	0.8200	0.8200	21,800
Jan 23, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	500
Jan 22, 2024	0.8800	0.8800	0.8400	0.8500	0.8500	28,600
Jan 19, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	1,500
Jan 18, 2024	0.8700	0.8800	0.8700	0.8800	0.8800	16,500
Jan 17, 2024	0.9400	0.9400	0.8700	0.8800	0.8800	48,100
Jan 16, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	2,700
Jan 15, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jan 12, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	2,000
Jan 11, 2024	1.0500	1.0500	0.9400	0.9400	0.9400	40,000
Jan 10, 2024	1.0100	1.0100	0.9600	1.0000	1.0000	6,000
Jan 09, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jan 08, 2024	0.9300	1.0000	0.9300	0.9500	0.9500	6,800
Jan 05, 2024	0.8900	0.9200	0.8900	0.9200	0.9200	5,000
Jan 04, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	5,100
Jan 03, 2024	0.9200	0.9200	0.8700	0.8700	0.8700	8,500
Jan 02, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Dec 29, 2023	0.8900	0.9100	0.8800	0.9100	0.9100	1,600
Dec 28, 2023	0.8800	0.8800	0.8800	0.8800	0.8800	8,100
Dec 27, 2023	0.9400	0.9400	0.8800	0.8800	0.8800	1,000
Dec 22, 2023	0.8900	0.8900	0.8900	0.8900	0.8900	-
Dec 21, 2023	0.8900	0.8900	0.8900	0.8900	0.8900	-
Dec 20, 2023	0.8900	0.8900	0.8900	0.8900	0.8900	1,600
Dec 19, 2023	0.8900	0.9300	0.8900	0.9300	0.9300	7,100
Dec 18, 2023	0.8900	0.8900	0.8200	0.8800	0.8800	11,600
Dec 15, 2023	0.9100	0.9400	0.9100	0.9400	0.9400	4,100
Dec 14, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	500
Dec 13, 2023	0.9000	0.9000	0.8800	0.9000	0.9000	8,800
Dec 12, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
Dec 11, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	8,800
Dec 08, 2023	0.9200	0.9300	0.9200	0.9300	0.9300	2,500
Dec 07, 2023	0.8800	0.8800	0.8800	0.8800	0.8800	4,600
Dec 06, 2023	0.8000	0.9500	0.8000	0.9500	0.9500	4,300
Dec 05, 2023	0.9000	0.9000	0.8800	0.8800	0.8800	2,300
Dec 04, 2023	1.0100	1.0100	0.9500	0.9500	0.9500	28,400
Dec 01, 2023	1.0200	1.0700	1.0200	1.0700	1.0700	2,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7321-0.0003(-0.04%)

CRUDE OIL83.82+0.25(+0.30%)

Bitcoin CAD87,985.68+252.56(+0.29%)

Greenbriar Sustainable Living Inc. (GRB.V)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7321
-0.0003(-0.04%)

CRUDE OIL
83.82
+0.25(+0.30%)

Bitcoin CAD
87,985.68
+252.56(+0.29%)