Canada markets closed

Greenbriar Capital Corp. (GRB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.3000-0.0700 (-5.11%)
At close: 03:59PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20221.37001.37001.30001.30001.300018,500
Sept 29, 20221.36001.39001.35001.37001.37004,900
Sept 28, 20221.35001.35001.35001.35001.35001,400
Sept 27, 20221.39001.39001.37001.37001.37001,500
Sept 26, 20221.45001.45001.35001.37001.370012,400
Sept 23, 20221.49001.49001.44001.44001.440022,000
Sept 22, 20221.49001.50001.44001.50001.500048,400
Sept 21, 20221.52001.57001.44001.50001.500095,800
Sept 20, 20221.37001.38001.37001.37001.37005,200
Sept 19, 20221.36001.39001.32001.39001.390018,600
Sept 16, 20221.34001.34001.34001.34001.3400900
Sept 15, 20221.32001.34001.32001.34001.34009,000
Sept 14, 20221.32001.32001.32001.32001.320010,900
Sept 13, 20221.35001.35001.35001.35001.35002,100
Sept 12, 20221.34001.35001.32001.35001.350011,900
Sept 09, 20221.37001.37001.35001.35001.35006,400
Sept 08, 20221.34001.37001.34001.37001.370011,000
Sept 07, 20221.33001.36001.33001.36001.36006,000
Sept 06, 20221.32001.35001.32001.35001.35001,800
Sept 02, 20221.32001.33001.32001.33001.33009,000
Sept 01, 20221.34001.34001.32001.33001.33009,800
Aug 31, 20221.35001.35001.35001.35001.35001,000
Aug 30, 20221.36001.36001.34001.34001.34005,100
Aug 29, 20221.39001.40001.35001.35001.350021,200
Aug 26, 20221.38001.42001.37001.37001.370023,800
Aug 25, 20221.44001.45001.39001.39001.390023,600
Aug 24, 20221.39001.40001.38001.40001.40008,300
Aug 23, 20221.41001.41001.38001.38001.38006,500
Aug 22, 20221.42001.45001.41001.41001.410012,800
Aug 19, 20221.49001.49001.45001.45001.45007,400
Aug 18, 20221.47001.49001.45001.48001.48004,500
Aug 17, 20221.50001.50001.48001.48001.48004,000
Aug 16, 20221.51001.53001.48001.50001.500047,100
Aug 15, 20221.45001.50001.44001.47001.470015,800
Aug 12, 20221.43001.45001.41001.44001.440052,600
Aug 11, 20221.43001.45001.38001.38001.380053,600
Aug 10, 20221.44001.45001.42001.42001.420022,700
Aug 09, 20221.39001.44001.38001.44001.440022,700
Aug 08, 20221.36001.39001.36001.39001.390011,400
Aug 05, 20221.31001.34001.31001.32001.320081,400
Aug 04, 20221.30001.31001.30001.31001.31005,500
Aug 03, 20221.30001.30001.29001.29001.2900800
Aug 02, 20221.35001.35001.25001.30001.30007,800
Jul 29, 20221.31001.31001.28001.28001.280012,100
Jul 28, 20221.39001.40001.24001.30001.300033,300
Jul 27, 20221.35001.43001.35001.40001.400050,100
Jul 26, 20221.30001.34001.28001.34001.34006,800
Jul 25, 20221.37001.37001.25001.26001.26006,700
Jul 22, 20221.44001.44001.35001.35001.350032,300
Jul 21, 20221.40001.44001.40001.44001.440017,300
Jul 20, 20221.40001.45001.40001.40001.400012,400
Jul 19, 20221.35001.45001.35001.44001.440032,200
Jul 18, 20221.45001.45001.45001.45001.4500-
Jul 15, 20221.48001.48001.45001.45001.45003,000
Jul 14, 20221.48001.48001.43001.48001.480014,600
Jul 13, 20221.45001.45001.44001.44001.44001,100
Jul 12, 20221.45001.45001.45001.45001.4500900
Jul 11, 20221.50001.50001.45001.45001.450044,000
Jul 08, 20221.50001.52001.45001.48001.480058,100
Jul 07, 20221.53001.53001.30001.45001.450051,500
Jul 06, 20221.39001.40001.32001.34001.34009,300
Jul 05, 20221.54001.55001.35001.35001.350022,700
Jul 04, 20221.59001.59001.48001.54001.540050,100
Jun 30, 20221.24001.51001.24001.50001.5000408,300
Jun 29, 20221.20001.20001.20001.20001.2000-
Jun 28, 20221.11001.20001.10001.20001.200045,000
Jun 27, 20221.14001.18001.13001.16001.160040,300
Jun 24, 20221.12001.14001.11001.14001.140011,400
Jun 23, 20221.12001.12001.12001.12001.1200-
Jun 22, 20221.12001.12001.12001.12001.120010,000
Jun 21, 20221.14001.14001.08001.08001.080015,400
Jun 20, 20221.14001.18001.14001.14001.140015,700
Jun 17, 20221.11001.14001.08001.14001.140011,800
Jun 16, 20221.12001.12001.11001.11001.110012,300
Jun 15, 20221.12001.12001.12001.12001.120017,700
Jun 14, 20221.10001.10001.10001.10001.10004,400
Jun 13, 20221.14001.14001.11001.11001.110034,300
Jun 10, 20221.12001.12001.12001.12001.12001,300
Jun 09, 20221.08001.12001.08001.12001.12009,700
Jun 08, 20221.10001.10001.10001.10001.10002,700
Jun 07, 20221.04001.09001.04001.09001.090040,300
Jun 06, 20221.04001.07001.00001.05001.050023,200
Jun 03, 20221.04001.04001.00001.02001.02005,000
Jun 02, 20221.02001.02001.00001.00001.000010,600
Jun 01, 20221.01001.04001.00001.00001.00009,600
May 31, 20221.07001.07001.02001.05001.050017,500
May 30, 20221.07001.07001.07001.07001.07007,600
May 27, 20221.12001.12001.06001.08001.08008,500
May 26, 20221.13001.13001.11001.11001.11002,900
May 25, 20221.13001.13001.10001.11001.11009,900
May 24, 20221.08001.13001.08001.12001.120015,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...