Advertisement
Advertisement
U.S. markets close in 1 hour 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Greenbriar Capital Corp. (GRB.V)

TSXV - TSXV Real Time Price. Currency in CAD
1.09000.0000 (0.00%)
As of 11:24AM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20231.11001.11001.09001.09001.090010
Feb 02, 20231.15001.15001.11001.11001.11001,000
Feb 01, 20231.12001.15001.09001.15001.150013,200
Jan 31, 20231.13001.13001.13001.13001.1300500
Jan 30, 20231.11001.15001.10001.13001.13006,400
Jan 27, 20231.11001.16001.11001.16001.16008,000
Jan 26, 20231.13001.13001.10001.10001.100014,500
Jan 25, 20231.14001.15001.13001.15001.150010,400
Jan 24, 20231.14001.14001.14001.14001.1400900
Jan 23, 20231.14001.14001.14001.14001.1400-
Jan 20, 20231.14001.14001.14001.14001.14005,200
Jan 19, 20231.15001.15001.12001.12001.12001,700
Jan 18, 20231.13001.13001.13001.13001.1300700
Jan 17, 20231.13001.16001.13001.16001.16004,200
Jan 16, 20231.19001.19001.19001.19001.1900-
Jan 13, 20231.15001.19001.12001.19001.190022,000
Jan 12, 20231.16001.16001.16001.16001.1600-
Jan 11, 20231.13001.17001.13001.16001.16001,200
Jan 10, 20231.13001.16001.13001.16001.16008,700
Jan 09, 20231.13001.13001.12001.13001.130018,700
Jan 06, 20231.20001.20001.18001.19001.19008,000
Jan 05, 20231.20001.21001.20001.21001.21005,000
Jan 04, 20231.20001.21001.19001.19001.19005,500
Jan 03, 20231.24001.24001.20001.20001.200019,400
Dec 30, 20221.27001.30001.26001.30001.30009,900
Dec 29, 20221.26001.26001.26001.26001.2600-
Dec 28, 20221.26001.26001.23001.26001.260011,000
Dec 23, 20221.25001.26001.21001.26001.260012,700
Dec 22, 20221.26001.26001.23001.25001.250031,800
Dec 21, 20221.27001.27001.26001.26001.26005,000
Dec 20, 20221.27001.27001.25001.25001.25008,000
Dec 19, 20221.34001.34001.33001.33001.330010,200
Dec 16, 20221.27001.30001.27001.30001.30005,300
Dec 15, 20221.29001.29001.28001.28001.28009,100
Dec 14, 20221.33001.33001.30001.30001.30005,500
Dec 13, 20221.35001.36001.35001.36001.36003,200
Dec 12, 20221.31001.39001.31001.35001.350020,100
Dec 09, 20221.32001.40001.32001.40001.400011,700
Dec 08, 20221.34001.34001.34001.34001.34007,700
Dec 07, 20221.34001.34001.34001.34001.34002,400
Dec 06, 20221.39001.40001.35001.38001.380019,300
Dec 05, 20221.40001.42001.39001.39001.39009,300
Dec 02, 20221.46001.46001.44001.44001.44003,000
Dec 01, 20221.45001.45001.44001.44001.440011,200
Nov 30, 20221.44001.46001.44001.46001.460010,600
Nov 29, 20221.45001.45001.40001.40001.40006,800
Nov 28, 20221.45001.45001.45001.45001.450031,400
Nov 25, 20221.47001.47001.45001.45001.450015,600
Nov 24, 20221.42001.55001.42001.52001.520047,300
Nov 23, 20221.45001.49001.41001.47001.47005,700
Nov 22, 20221.45001.45001.45001.45001.45001,100
Nov 21, 20221.45001.45001.45001.45001.45001,900
Nov 18, 20221.47001.52001.47001.51001.51008,400
Nov 17, 20221.47001.51001.47001.47001.470034,700
Nov 16, 20221.50001.50001.47001.47001.470016,400
Nov 15, 20221.49001.51001.49001.51001.51003,300
Nov 14, 20221.46001.51001.46001.49001.490014,900
Nov 11, 20221.45001.45001.45001.45001.45002,100
Nov 10, 20221.46001.49001.43001.49001.490017,300
Nov 09, 20221.51001.51001.45001.46001.46008,600
Nov 08, 20221.48001.48001.48001.48001.48005,100
Nov 07, 20221.48001.48001.48001.48001.4800-
Nov 04, 20221.48001.48001.48001.48001.48005,000
Nov 03, 20221.53001.55001.48001.51001.510059,000
Nov 02, 20221.52001.52001.48001.50001.500015,500
Nov 01, 20221.45001.51001.45001.51001.510028,600
Oct 31, 20221.40001.45001.40001.45001.450017,400
Oct 28, 20221.40001.40001.40001.40001.4000-
Oct 27, 20221.40001.40001.40001.40001.40002,500
Oct 26, 20221.40001.41001.40001.40001.400071,900
Oct 25, 20221.35001.37001.31001.37001.37002,000
Oct 24, 20221.35001.39001.34001.39001.390010,400
Oct 21, 20221.31001.32001.30001.32001.32009,000
Oct 20, 20221.30001.35001.30001.35001.350026,800
Oct 19, 20221.33001.33001.28001.30001.300027,700
Oct 18, 20221.34001.34001.28001.28001.280033,200
Oct 17, 20221.36001.37001.34001.34001.340023,700
Oct 14, 20221.35001.35001.32001.35001.350020,800
Oct 13, 20221.35001.35001.34001.35001.350020,200
Oct 12, 20221.44001.44001.35001.35001.350017,000
Oct 11, 20221.35001.36001.31001.36001.360027,800
Oct 07, 20221.33001.34001.33001.34001.34004,500
Oct 06, 20221.33001.33001.32001.33001.330024,400
Oct 05, 20221.33001.33001.29001.30001.300021,200
Oct 04, 20221.27001.42001.27001.33001.330012,600
Oct 03, 20221.30001.33001.30001.33001.330026,000
Sep 30, 20221.37001.37001.30001.30001.300018,500
Sep 29, 20221.36001.39001.35001.37001.37004,900
Sep 28, 20221.35001.35001.35001.35001.35001,400
Sep 27, 20221.39001.39001.37001.37001.37001,500
Sep 26, 20221.45001.45001.35001.37001.370012,400
Sep 23, 20221.49001.49001.44001.44001.440022,000
Sep 22, 20221.49001.50001.44001.50001.500048,400
Sep 21, 20221.52001.57001.44001.50001.500095,800
Sep 20, 20221.37001.38001.37001.37001.37005,200
Sep 19, 20221.36001.39001.32001.39001.390018,600
Sep 16, 20221.34001.34001.34001.34001.3400900
Sep 15, 20221.32001.34001.32001.34001.34009,000
Sep 14, 20221.32001.32001.32001.32001.320010,900
Sep 13, 20221.35001.35001.35001.35001.35002,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement