Canada markets closed

Greenbriar Capital Corp. (GRB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.3100-0.0100 (-0.76%)
At close: 3:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20211.33001.33001.30001.31001.310051,869
May 17, 20211.30001.33001.30001.32001.32005,300
May 14, 20211.31001.33001.30001.33001.330013,600
May 13, 20211.45001.45001.30001.33001.330054,500
May 12, 20211.35001.41001.32001.32001.320024,600
May 11, 20211.40001.40001.37001.39001.390025,000
May 10, 20211.46001.49001.36001.40001.400073,300
May 07, 20211.42001.49001.42001.49001.490010,300
May 06, 20211.48001.49001.47001.48001.48003,300
May 05, 20211.51001.51001.47001.48001.480058,300
May 04, 20211.56001.56001.50001.56001.560050,000
May 03, 20211.57001.57001.56001.56001.56002,600
Apr. 30, 20211.56001.58001.56001.58001.58006,100
Apr. 29, 20211.58001.60001.56001.56001.56005,700
Apr. 28, 20211.56001.57001.52001.57001.570014,200
Apr. 27, 20211.54001.56001.53001.56001.56009,300
Apr. 26, 20211.57001.57001.53001.53001.530012,900
Apr. 23, 20211.59001.60001.53001.57001.570016,200
Apr. 22, 20211.55001.60001.55001.60001.60003,100
Apr. 21, 20211.56001.57001.55001.55001.55007,400
Apr. 20, 20211.58001.60001.53001.56001.560024,600
Apr. 19, 20211.73001.73001.59001.59001.590013,100
Apr. 16, 20211.71001.71001.66001.66001.66006,500
Apr. 15, 20211.68001.75001.61001.64001.640062,100
Apr. 14, 20211.57001.69001.57001.60001.600059,800
Apr. 13, 20211.64001.65001.59001.59001.590032,200
Apr. 12, 20211.69001.69001.57001.63001.630014,400
Apr. 09, 20211.69001.69001.60001.66001.660025,800
Apr. 08, 20211.62001.70001.62001.70001.700021,700
Apr. 07, 20211.65001.69001.63001.69001.690049,100
Apr. 06, 20211.65001.67001.61001.63001.630013,100
Apr. 05, 20211.61001.74001.60001.66001.660033,200
Apr. 01, 20211.69001.69001.62001.67001.670046,600
Mar. 31, 20211.53001.73001.53001.69001.6900110,300
Mar. 30, 20211.51001.55001.46001.52001.520046,500
Mar. 29, 20211.41001.63001.41001.55001.550023,700
Mar. 26, 20211.46001.46001.40001.43001.430025,800
Mar. 25, 20211.52001.52001.45001.52001.520030,800
Mar. 24, 20211.60001.60001.40001.50001.500018,100
Mar. 23, 20211.56001.60001.56001.59001.59008,700
Mar. 22, 20211.62001.63001.60001.60001.600010,000
Mar. 19, 20211.60001.61001.55001.61001.610028,400
Mar. 18, 20211.62001.62001.59001.60001.600010,600
Mar. 17, 20211.62001.62001.54001.56001.56005,700
Mar. 16, 20211.48001.63001.48001.55001.55007,800
Mar. 15, 20211.52001.54001.50001.54001.540035,200
Mar. 12, 20211.64001.64001.44001.54001.540058,400
Mar. 11, 20211.58001.65001.56001.56001.560019,600
Mar. 10, 20211.60001.62001.58001.62001.620015,000
Mar. 09, 20211.64001.64001.58001.60001.600037,200
Mar. 08, 20211.54001.61001.53001.58001.580080,900
Mar. 05, 20211.54001.54001.39001.54001.540094,100
Mar. 04, 20211.67001.67001.37001.46001.4600138,900
Mar. 03, 20211.70001.79001.57001.64001.6400189,000
Mar. 02, 20211.48001.74001.44001.70001.7000122,000
Mar. 01, 20211.46001.55001.26001.50001.5000515,500
Feb. 26, 20211.97001.97001.60001.63001.6300218,000
Feb. 25, 20211.96001.96001.77001.87001.870067,100
Feb. 24, 20211.99001.99001.90001.90001.900025,900
Feb. 23, 20211.81001.90001.81001.86001.860053,500
Feb. 22, 20211.94001.96001.86001.86001.860027,600
Feb. 19, 20211.93002.01001.85001.91001.910078,200
Feb. 18, 20212.00002.04001.93002.01002.010096,900
Feb. 17, 20212.07002.14002.00002.02002.020061,300
Feb. 16, 20212.19002.25002.06002.10002.1000104,300
Feb. 12, 20212.22002.25002.15002.24002.240014,100
Feb. 11, 20212.22002.25002.10002.19002.190088,700
Feb. 10, 20212.44002.44002.31002.31002.3100118,100
Feb. 09, 20212.33002.37002.27002.33002.330094,400
Feb. 08, 20212.45002.45002.27002.37002.370052,600
Feb. 05, 20212.44002.44002.27002.30002.300014,100
Feb. 04, 20212.25002.40002.13002.26002.260054,800
Feb. 03, 20212.33002.50002.19002.24002.240084,000
Feb. 02, 20212.28002.40002.15002.37002.370019,400
Feb. 01, 20212.27002.29002.09002.28002.280073,400
Jan. 29, 20212.41002.41002.03002.40002.4000300,700
Jan. 28, 20212.55002.58002.33002.43002.430096,300
Jan. 27, 20212.81002.82002.40002.54002.5400186,900
Jan. 26, 20212.97002.99002.84002.87002.8700106,900
Jan. 25, 20213.00003.06002.78002.99002.9900410,100
Jan. 22, 20212.48002.58002.43002.56002.5600111,300
Jan. 21, 20212.47002.50002.40002.45002.450063,300
Jan. 20, 20212.31002.45002.31002.40002.4000127,600
Jan. 19, 20212.36002.48002.21002.39002.3900297,100
Jan. 18, 20212.00002.30002.00002.30002.3000479,600
Jan. 15, 20211.66001.72001.59001.60001.600050,000
Jan. 14, 20211.62001.66001.60001.64001.640061,000
Jan. 13, 20211.60001.66001.60001.61001.610042,900
Jan. 12, 20211.61001.63001.53001.59001.590037,300
Jan. 11, 20211.61001.66001.58001.62001.620029,600
Jan. 08, 20211.69001.69001.63001.64001.640033,800
Jan. 07, 20211.65001.70001.65001.66001.660046,000
Jan. 06, 20211.72001.72001.63001.63001.630048,800
Jan. 05, 20211.66001.66001.57001.65001.650012,800
Jan. 04, 20211.69001.69001.56001.59001.590035,700
Dec. 31, 20201.75001.75001.56001.60001.600041,600
Dec. 30, 20201.70001.70001.59001.59001.590069,200
Dec. 29, 20201.70001.72001.66001.70001.700030,000
Dec. 24, 20201.85001.85001.75001.75001.750011,000
Dec. 23, 20201.67001.83001.67001.79001.790015,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...