Canada Markets closed

Greenbriar Capital Corp. (GRB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.0600-0.1000 (-8.62%)
At close: 03:46PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 11, 20221.26001.26001.23001.23001.23003,600
Feb 10, 20221.25001.27001.23001.27001.2700131,700
Feb 09, 20221.27001.27001.25001.25001.25002,700
Feb 08, 20221.27001.28001.26001.26001.26001,500
Feb 07, 20221.27001.27001.25001.26001.26005,600
Feb 04, 20221.28001.30001.28001.29001.29003,200
Feb 03, 20221.29001.30001.25001.25001.25003,100
Feb 02, 20221.26001.30001.26001.30001.30001,900
Feb 01, 20221.29001.29001.25001.29001.29004,900
Jan 31, 20221.24001.26001.21001.21001.21001,900
Jan 28, 20221.22001.22001.20001.20001.20002,400
Jan 27, 20221.27001.27001.27001.27001.27001,100
Jan 26, 20221.29001.29001.20001.27001.270021,200
Jan 25, 20221.19001.27001.17001.22001.220025,600
Jan 24, 20221.30001.30001.11001.17001.170083,400
Jan 21, 20221.35001.35001.31001.31001.310028,700
Jan 20, 20221.38001.38001.34001.35001.350024,800
Jan 19, 20221.34001.37001.34001.37001.370020,400
Jan 18, 20221.40001.40001.35001.39001.390020,400
Jan 17, 20221.38001.46001.38001.39001.390017,000
Jan 14, 20221.39001.39001.34001.34001.340070,700
Jan 13, 20221.36001.37001.35001.35001.35005,700
Jan 12, 20221.40001.40001.35001.35001.35009,400
Jan 11, 20221.34001.37001.33001.36001.360031,500
Jan 10, 20221.34001.37001.32001.36001.36007,900
Jan 07, 20221.34001.35001.32001.35001.350012,300
Jan 06, 20221.38001.38001.32001.35001.350017,700
Jan 05, 20221.42001.42001.38001.38001.38006,300
Jan 04, 20221.43001.44001.40001.40001.400011,600
Dec 31, 20211.34001.42001.34001.42001.420021,700
Dec 30, 20211.36001.36001.31001.33001.330023,700
Dec 29, 20211.32001.40001.32001.34001.340058,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...