Advertisement
Advertisement
Greenbriar Capital Corp. (GRB.V)
TSXV - TSXV Real Time Price. Currency in CAD
Follow
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 10 |
| 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 |
| Jan 09, 2023 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 18,700 |
| Jan 06, 2023 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 8,000 |
| Jan 05, 2023 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 5,000 |
| Jan 04, 2023 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 5,500 |
| Jan 03, 2023 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 19,400 |
| Dec 30, 2022 | 1.2700 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 9,900 |
| Dec 29, 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Dec 28, 2022 | 1.2600 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 11,000 |
| Dec 23, 2022 | 1.2500 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 12,700 |
| Dec 22, 2022 | 1.2600 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 31,800 |
| Dec 21, 2022 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 5,000 |
| Dec 20, 2022 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 8,000 |
| Dec 19, 2022 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 10,200 |
| Dec 16, 2022 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 5,300 |
| Dec 15, 2022 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 9,100 |
| Dec 14, 2022 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | 5,500 |
| Dec 13, 2022 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 3,200 |
| Dec 12, 2022 | 1.3100 | 1.3900 | 1.3100 | 1.3500 | 1.3500 | 20,100 |
| Dec 09, 2022 | 1.3200 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 11,700 |
| Dec 08, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 7,700 |
| Dec 07, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 2,400 |
| Dec 06, 2022 | 1.3900 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 19,300 |
| Dec 05, 2022 | 1.4000 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 9,300 |
| Dec 02, 2022 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4400 | 3,000 |
| Dec 01, 2022 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | 1.4400 | 11,200 |
| Nov 30, 2022 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 10,600 |
| Nov 29, 2022 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 6,800 |
| Nov 28, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 31,400 |
| Nov 25, 2022 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 15,600 |
| Nov 24, 2022 | 1.4200 | 1.5500 | 1.4200 | 1.5200 | 1.5200 | 47,300 |
| Nov 23, 2022 | 1.4500 | 1.4900 | 1.4100 | 1.4700 | 1.4700 | 5,700 |
| Nov 22, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1,100 |
| Nov 21, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1,900 |
| Nov 18, 2022 | 1.4700 | 1.5200 | 1.4700 | 1.5100 | 1.5100 | 8,400 |
| Nov 17, 2022 | 1.4700 | 1.5100 | 1.4700 | 1.4700 | 1.4700 | 34,700 |
| Nov 16, 2022 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 16,400 |
| Nov 15, 2022 | 1.4900 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 3,300 |
| Nov 14, 2022 | 1.4600 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 14,900 |
| Nov 11, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 2,100 |
| Nov 10, 2022 | 1.4600 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 17,300 |
| Nov 09, 2022 | 1.5100 | 1.5100 | 1.4500 | 1.4600 | 1.4600 | 8,600 |
| Nov 08, 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 5,100 |
| Nov 07, 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Nov 04, 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 5,000 |
| Nov 03, 2022 | 1.5300 | 1.5500 | 1.4800 | 1.5100 | 1.5100 | 59,000 |
| Nov 02, 2022 | 1.5200 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 15,500 |
| Nov 01, 2022 | 1.4500 | 1.5100 | 1.4500 | 1.5100 | 1.5100 | 28,600 |
| Oct 31, 2022 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 17,400 |
| Oct 28, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Oct 27, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 2,500 |
| Oct 26, 2022 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 71,900 |
| Oct 25, 2022 | 1.3500 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 2,000 |
| Oct 24, 2022 | 1.3500 | 1.3900 | 1.3400 | 1.3900 | 1.3900 | 10,400 |
| Oct 21, 2022 | 1.3100 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 9,000 |
| Oct 20, 2022 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 26,800 |
| Oct 19, 2022 | 1.3300 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 27,700 |
| Oct 18, 2022 | 1.3400 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 33,200 |
| Oct 17, 2022 | 1.3600 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 23,700 |
| Oct 14, 2022 | 1.3500 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 20,800 |
| Oct 13, 2022 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 20,200 |
| Oct 12, 2022 | 1.4400 | 1.4400 | 1.3500 | 1.3500 | 1.3500 | 17,000 |
| Oct 11, 2022 | 1.3500 | 1.3600 | 1.3100 | 1.3600 | 1.3600 | 27,800 |
| Oct 07, 2022 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 4,500 |
| Oct 06, 2022 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 24,400 |
| Oct 05, 2022 | 1.3300 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 21,200 |
| Oct 04, 2022 | 1.2700 | 1.4200 | 1.2700 | 1.3300 | 1.3300 | 12,600 |
| Oct 03, 2022 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | 1.3300 | 26,000 |
| Sep 30, 2022 | 1.3700 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 18,500 |
| Sep 29, 2022 | 1.3600 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 4,900 |
| Sep 28, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,400 |
| Sep 27, 2022 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 1,500 |
| Sep 26, 2022 | 1.4500 | 1.4500 | 1.3500 | 1.3700 | 1.3700 | 12,400 |
| Sep 23, 2022 | 1.4900 | 1.4900 | 1.4400 | 1.4400 | 1.4400 | 22,000 |
| Sep 22, 2022 | 1.4900 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 48,400 |
| Sep 21, 2022 | 1.5200 | 1.5700 | 1.4400 | 1.5000 | 1.5000 | 95,800 |
| Sep 20, 2022 | 1.3700 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 5,200 |
| Sep 19, 2022 | 1.3600 | 1.3900 | 1.3200 | 1.3900 | 1.3900 | 18,600 |
| Sep 16, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 900 |
| Sep 15, 2022 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 9,000 |
| Sep 14, 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 10,900 |
| Sep 13, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 2,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
