GRB.V - Greenbriar Capital Corp.
TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 01, 2023 | 0.9400 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 9,400 |
| May 31, 2023 | 0.9800 | 0.9800 | 0.9400 | 0.9400 | 0.9400 | 8,700 |
| May 30, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 200 |
| May 29, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,000 |
| May 26, 2023 | 1.0000 | 1.0000 | 0.9400 | 0.9600 | 0.9600 | 4,400 |
| May 25, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,100 |
| May 24, 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 500 |
| May 23, 2023 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 2,600 |
| May 19, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 4,000 |
| May 18, 2023 | 0.9800 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 30,600 |
| May 17, 2023 | 0.9700 | 1.0100 | 0.9700 | 1.0100 | 1.0100 | 15,000 |
| May 16, 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| May 15, 2023 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 3,500 |
| May 12, 2023 | 0.9500 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 30,500 |
| May 11, 2023 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 8,000 |
| May 10, 2023 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 2,000 |
| May 09, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| May 08, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,600 |
| May 05, 2023 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 19,000 |
| May 04, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 500 |
| May 03, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 500 |
| May 02, 2023 | 1.0200 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 5,500 |
| May 01, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 2,500 |
| Apr 28, 2023 | 0.9600 | 1.0200 | 0.9600 | 1.0100 | 1.0100 | 30,500 |
| Apr 27, 2023 | 1.0000 | 1.0000 | 0.9400 | 0.9800 | 0.9800 | 12,900 |
| Apr 26, 2023 | 1.0000 | 1.0500 | 0.9800 | 1.0500 | 1.0500 | 32,800 |
| Apr 25, 2023 | 1.0700 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 6,200 |
| Apr 24, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 900 |
| Apr 21, 2023 | 1.0100 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 1,500 |
| Apr 20, 2023 | 1.0200 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 15,400 |
| Apr 19, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 2,600 |
| Apr 18, 2023 | 1.0600 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 10,500 |
| Apr 17, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Apr 14, 2023 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 9,000 |
| Apr 13, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Apr 12, 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 6,800 |
| Apr 11, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Apr 10, 2023 | 1.0200 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 20,900 |
| Apr 06, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 8,800 |
| Apr 05, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,000 |
| Apr 04, 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Apr 03, 2023 | 1.1000 | 1.1000 | 1.0500 | 1.0900 | 1.0900 | 12,100 |
| Mar 31, 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 16,200 |
| Mar 30, 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 3,000 |
| Mar 29, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 2,100 |
| Mar 28, 2023 | 1.0100 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 6,100 |
| Mar 27, 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 11,400 |
| Mar 24, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 400 |
| Mar 23, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,000 |
| Mar 22, 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 5,600 |
| Mar 21, 2023 | 1.1000 | 1.1000 | 1.0100 | 1.0100 | 1.0100 | 37,600 |
| Mar 20, 2023 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 3,500 |
| Mar 17, 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 8,700 |
| Mar 16, 2023 | 1.1400 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 5,400 |
| Mar 15, 2023 | 1.0800 | 1.1200 | 1.0500 | 1.1200 | 1.1200 | 4,800 |
| Mar 14, 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 500 |
| Mar 13, 2023 | 1.0500 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 9,500 |
| Mar 10, 2023 | 1.0600 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 26,500 |
| Mar 09, 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 6,000 |
| Mar 08, 2023 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 10,900 |
| Mar 07, 2023 | 1.0900 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 13,800 |
| Mar 06, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 4,100 |
| Mar 03, 2023 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 40,400 |
| Mar 02, 2023 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 69,900 |
| Mar 01, 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 22,900 |
| Feb 28, 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 3,100 |
| Feb 27, 2023 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 15,900 |
| Feb 24, 2023 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 10,200 |
| Feb 23, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 5,100 |
| Feb 22, 2023 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 42,700 |
| Feb 21, 2023 | 1.2200 | 1.2200 | 1.1200 | 1.1200 | 1.1200 | 30,500 |
| Feb 17, 2023 | 1.1000 | 1.1800 | 1.1000 | 1.1800 | 1.1800 | 11,000 |
| Feb 16, 2023 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 41,700 |
| Feb 15, 2023 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 20,400 |
| Feb 14, 2023 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 10,800 |
| Feb 13, 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 6,500 |
| Feb 10, 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 14,600 |
| Feb 09, 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 13,200 |
| Feb 08, 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 6,900 |
| Feb 07, 2023 | 1.1200 | 1.1200 | 1.0600 | 1.1200 | 1.1200 | 37,500 |
| Feb 06, 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Feb 03, 2023 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 1,400 |
| Feb 02, 2023 | 1.1500 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 1,000 |
| Feb 01, 2023 | 1.1200 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 13,200 |
| Jan 31, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 500 |
| Jan 30, 2023 | 1.1100 | 1.1500 | 1.1000 | 1.1300 | 1.1300 | 6,400 |
| Jan 27, 2023 | 1.1100 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 8,000 |
| Jan 26, 2023 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 14,500 |
| Jan 25, 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 10,400 |
| Jan 24, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 900 |
| Jan 23, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Jan 20, 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 5,200 |
| Jan 19, 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 1,700 |
| Jan 18, 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 700 |
| Jan 17, 2023 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 4,200 |
| Jan 16, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Jan 13, 2023 | 1.1500 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 22,000 |
| Jan 12, 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Jan 11, 2023 | 1.1300 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 1,200 |
| Jan 10, 2023 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 8,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.