TSXV - Free Realtime Quote CAD

Greenbriar Sustainable Living Inc. (GRB.V)

0.8500 0.0000 (0.00%)
As of 1:50 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 1,000
Apr 25, 2024 0.8400 0.8500 0.8400 0.8500 0.8500 3,500
Apr 24, 2024 0.8600 0.8600 0.8400 0.8400 0.8400 9,500
Apr 23, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 4,000
Apr 22, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 5,500
Apr 19, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 1,500
Apr 18, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 1,200
Apr 17, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Apr 16, 2024 0.8500 0.8500 0.8400 0.8400 0.8400 1,500
Apr 15, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 1,000
Apr 12, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 500
Apr 11, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Apr 10, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 3,000
Apr 9, 2024 0.8600 0.8600 0.8400 0.8600 0.8600 4,500
Apr 8, 2024 0.8600 0.8600 0.8400 0.8400 0.8400 7,000
Apr 5, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Apr 4, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Apr 3, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Apr 2, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 4,000
Apr 1, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 3,600
Mar 28, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 4,200
Mar 27, 2024 0.9300 0.9300 0.8400 0.8800 0.8800 59,800
Mar 26, 2024 0.9100 0.9200 0.8800 0.9200 0.9200 14,800
Mar 25, 2024 1.0000 1.0000 0.9000 0.9000 0.9000 1,700
Mar 22, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 900
Mar 21, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 1,400
Mar 20, 2024 1.0000 1.0000 0.9600 0.9600 0.9600 19,500
Mar 19, 2024 0.9200 0.9200 0.8900 0.8900 0.8900 2,300
Mar 18, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 500
Mar 15, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Mar 14, 2024 0.9100 0.9200 0.9100 0.9100 0.9100 6,200
Mar 13, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 1,000
Mar 12, 2024 0.9200 0.9300 0.9200 0.9200 0.9200 19,000
Mar 11, 2024 0.9600 0.9700 0.9600 0.9600 0.9600 4,300
Mar 8, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Mar 7, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 1,000
Mar 6, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Mar 5, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 10,300
Mar 4, 2024 0.9800 0.9800 0.9000 0.9000 0.9000 13,100
Mar 1, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
Feb 29, 2024 0.9800 0.9900 0.9600 0.9900 0.9900 31,800
Feb 28, 2024 1.1000 1.1700 1.0000 1.0100 1.0100 23,300
Feb 27, 2024 0.9800 1.1500 0.9800 1.1500 1.1500 97,600
Feb 26, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 1,000
Feb 23, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 700
Feb 22, 2024 0.9700 0.9700 0.9500 0.9600 0.9600 9,100
Feb 21, 2024 1.0000 1.0000 0.9700 1.0000 1.0000 18,600
Feb 20, 2024 1.0000 1.0000 0.9900 1.0000 1.0000 45,400
Feb 16, 2024 0.9100 0.9400 0.9100 0.9400 0.9400 12,000
Feb 15, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Feb 14, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Feb 13, 2024 0.8500 0.8500 0.8400 0.8400 0.8400 3,500
Feb 12, 2024 0.8500 0.8500 0.8400 0.8400 0.8400 7,000
Feb 9, 2024 0.8300 0.8500 0.8300 0.8500 0.8500 19,500
Feb 8, 2024 0.8400 0.8400 0.8300 0.8300 0.8300 7,100
Feb 7, 2024 0.8500 0.8500 0.8400 0.8400 0.8400 21,500
Feb 6, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 1,100
Feb 5, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 1,100
Feb 2, 2024 0.8600 0.8600 0.8500 0.8500 0.8500 22,900
Feb 1, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 1,600
Jan 31, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 3,400
Jan 30, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 18,500
Jan 29, 2024 0.8800 0.8800 0.8000 0.8300 0.8300 33,900
Jan 26, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 29,500
Jan 25, 2024 0.8200 0.8400 0.8200 0.8200 0.8200 49,500
Jan 24, 2024 0.8900 0.8900 0.8200 0.8200 0.8200 21,800
Jan 23, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 500
Jan 22, 2024 0.8800 0.8800 0.8400 0.8500 0.8500 28,600
Jan 19, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 1,500
Jan 18, 2024 0.8700 0.8800 0.8700 0.8800 0.8800 16,500
Jan 17, 2024 0.9400 0.9400 0.8700 0.8800 0.8800 48,100
Jan 16, 2024 0.9400 0.9400 0.9400 0.9400 0.9400 2,700
Jan 15, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jan 12, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 2,000
Jan 11, 2024 1.0500 1.0500 0.9400 0.9400 0.9400 40,000
Jan 10, 2024 1.0100 1.0100 0.9600 1.0000 1.0000 6,000
Jan 9, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jan 8, 2024 0.9300 1.0000 0.9300 0.9500 0.9500 6,800
Jan 5, 2024 0.8900 0.9200 0.8900 0.9200 0.9200 5,000
Jan 4, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 5,100
Jan 3, 2024 0.9200 0.9200 0.8700 0.8700 0.8700 8,500
Jan 2, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 -
Dec 29, 2023 0.8900 0.9100 0.8800 0.9100 0.9100 1,600
Dec 28, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 8,100
Dec 27, 2023 0.9400 0.9400 0.8800 0.8800 0.8800 1,000
Dec 22, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
Dec 21, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
Dec 20, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 1,600
Dec 19, 2023 0.8900 0.9300 0.8900 0.9300 0.9300 7,100
Dec 18, 2023 0.8900 0.8900 0.8200 0.8800 0.8800 11,600
Dec 15, 2023 0.9100 0.9400 0.9100 0.9400 0.9400 4,100
Dec 14, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 500
Dec 13, 2023 0.9000 0.9000 0.8800 0.9000 0.9000 8,800
Dec 12, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Dec 11, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 8,800
Dec 8, 2023 0.9200 0.9300 0.9200 0.9300 0.9300 2,500
Dec 7, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 4,600
Dec 6, 2023 0.8000 0.9500 0.8000 0.9500 0.9500 4,300
Dec 5, 2023 0.9000 0.9000 0.8800 0.8800 0.8800 2,300
Dec 4, 2023 1.0100 1.0100 0.9500 0.9500 0.9500 28,400
Dec 1, 2023 1.0200 1.0700 1.0200 1.0700 1.0700 2,200
Nov 30, 2023 1.0400 1.0500 1.0400 1.0500 1.0500 15,400
Nov 29, 2023 1.0800 1.0800 1.0400 1.0600 1.0600 5,000
Nov 28, 2023 1.1100 1.1100 1.1100 1.1100 1.1100 1,300
Nov 27, 2023 1.1400 1.1400 1.0600 1.0600 1.0600 30,200
Nov 24, 2023 1.0600 1.0600 1.0600 1.0600 1.0600 -
Nov 23, 2023 1.0900 1.0900 1.0600 1.0600 1.0600 4,600
Nov 22, 2023 1.0700 1.2000 1.0600 1.0600 1.0600 48,200
Nov 21, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 1,500
Nov 20, 2023 1.0700 1.1800 1.0000 1.1000 1.1000 108,700
Nov 17, 2023 1.2000 1.2000 1.1000 1.1000 1.1000 10,200
Nov 16, 2023 1.1200 1.1400 1.1200 1.1400 1.1400 1,000
Nov 15, 2023 1.1000 1.1200 1.0800 1.1000 1.1000 13,100
Nov 14, 2023 1.2400 1.2400 1.0300 1.0900 1.0900 60,400
Nov 13, 2023 1.0700 1.0700 1.0700 1.0700 1.0700 5,100
Nov 10, 2023 0.9500 0.9900 0.9100 0.9900 0.9900 3,300
Nov 9, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 1,000
Nov 8, 2023 0.8500 0.9000 0.8500 0.9000 0.9000 8,500
Nov 7, 2023 0.8600 0.9100 0.8500 0.9100 0.9100 6,500
Nov 6, 2023 0.9000 0.9000 0.8500 0.8500 0.8500 2,400
Nov 3, 2023 0.8700 0.9000 0.8700 0.8900 0.8900 11,200
Nov 2, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Nov 1, 2023 0.9700 0.9700 0.9000 0.9600 0.9600 31,300
Oct 31, 2023 1.0700 1.0800 0.9800 0.9800 0.9800 20,500
Oct 30, 2023 1.0700 1.0700 1.0700 1.0700 1.0700 -
Oct 27, 2023 1.1800 1.1800 1.0700 1.0700 1.0700 21,900
Oct 26, 2023 1.1400 1.1500 1.1000 1.1100 1.1100 11,900
Oct 25, 2023 1.1900 1.1900 1.0900 1.1300 1.1300 27,500
Oct 24, 2023 1.1700 1.1700 1.1500 1.1500 1.1500 33,900
Oct 23, 2023 1.1800 1.1800 1.1300 1.1500 1.1500 13,500
Oct 20, 2023 0.9000 1.1200 0.9000 1.1000 1.1000 107,600
Oct 19, 2023 1.0000 1.0000 0.9100 0.9500 0.9500 22,100
Oct 18, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 17,100
Oct 17, 2023 1.0000 1.0200 1.0000 1.0200 1.0200 7,100
Oct 16, 2023 1.0200 1.1000 1.0100 1.0100 1.0100 15,500
Oct 13, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 4,800
Oct 12, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 1,500
Oct 11, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Oct 10, 2023 0.9900 0.9900 0.9800 0.9800 0.9800 10,700
Oct 6, 2023 1.0100 1.0200 1.0000 1.0000 1.0000 8,300
Oct 5, 2023 1.0400 1.0500 0.9500 1.0200 1.0200 21,700
Oct 4, 2023 1.0000 1.0800 0.9800 0.9800 0.9800 26,000
Oct 3, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Oct 2, 2023 0.9400 0.9400 0.9200 0.9200 0.9200 16,600
Sep 29, 2023 0.9100 1.1900 0.8100 0.9400 0.9400 165,600
Sep 28, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 6,500
Sep 27, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 14,500
Sep 26, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 14,500
Sep 25, 2023 0.8100 0.8100 0.8000 0.8000 0.8000 27,000
Sep 22, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 10,500
Sep 21, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 100
Sep 20, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 1,000
Sep 19, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Sep 18, 2023 0.8700 0.8800 0.8100 0.8800 0.8800 9,000
Sep 15, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Sep 14, 2023 1.0000 1.0000 0.9100 0.9100 0.9100 22,000
Sep 13, 2023 0.8500 1.0500 0.8500 0.9800 0.9800 61,700
Sep 12, 2023 0.7500 0.7900 0.7500 0.7900 0.7900 12,100
Sep 11, 2023 0.7800 0.7800 0.7400 0.7500 0.7500 7,100
Sep 8, 2023 0.8200 0.8200 0.8100 0.8100 0.8100 5,500
Sep 7, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Sep 6, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Sep 5, 2023 0.9100 0.9100 0.8600 0.8600 0.8600 5,700
Sep 1, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 5,000
Aug 31, 2023 0.8500 0.9500 0.8500 0.9300 0.9300 8,000
Aug 30, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Aug 29, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 2,200
Aug 28, 2023 0.9900 0.9900 0.8500 0.8500 0.8500 44,900
Aug 25, 2023 0.9500 0.9800 0.9500 0.9800 0.9800 7,000
Aug 24, 2023 0.8600 0.8600 0.8500 0.8500 0.8500 12,000
Aug 23, 2023 0.8200 0.8600 0.8200 0.8500 0.8500 15,200
Aug 22, 2023 0.8000 0.8200 0.8000 0.8100 0.8100 51,800
Aug 21, 2023 0.6400 0.8000 0.6200 0.8000 0.8000 56,000
Aug 18, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 3,500
Aug 17, 2023 0.7300 0.7300 0.6800 0.7000 0.7000 8,500
Aug 16, 2023 0.7100 0.7300 0.6700 0.7300 0.7300 26,400
Aug 15, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 500
Aug 14, 2023 0.7100 0.7100 0.6500 0.7000 0.7000 9,500
Aug 11, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 900
Aug 10, 2023 0.6300 0.7300 0.6300 0.6900 0.6900 12,500
Aug 9, 2023 0.7000 0.7500 0.7000 0.7500 0.7500 2,000
Aug 8, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 4,800
Aug 4, 2023 0.7400 0.7400 0.7300 0.7300 0.7300 6,500
Aug 3, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Aug 2, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Aug 1, 2023 0.7300 0.7900 0.7300 0.7900 0.7900 3,100
Jul 31, 2023 0.7500 0.7500 0.7200 0.7300 0.7300 14,200
Jul 28, 2023 0.7800 0.7900 0.7800 0.7800 0.7800 3,600
Jul 27, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 5,500
Jul 26, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 3,000
Jul 25, 2023 0.8000 0.8200 0.8000 0.8200 0.8200 1,500
Jul 24, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 2,200
Jul 21, 2023 0.8400 0.8400 0.8200 0.8200 0.8200 9,000
Jul 20, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 1,000
Jul 19, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Jul 18, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 500
Jul 17, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 1,700
Jul 14, 2023 0.8400 0.9000 0.8400 0.9000 0.9000 13,000
Jul 13, 2023 0.8900 0.8900 0.8100 0.8900 0.8900 11,500
Jul 12, 2023 0.8800 0.8900 0.8800 0.8900 0.8900 2,400
Jul 11, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 2,000
Jul 10, 2023 0.8200 0.8600 0.7200 0.8600 0.8600 47,200
Jul 7, 2023 0.8200 0.8500 0.8200 0.8200 0.8200 6,900
Jul 6, 2023 0.8500 0.8500 0.8300 0.8300 0.8300 1,500
Jul 5, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 300
Jul 4, 2023 0.8500 0.8800 0.8500 0.8800 0.8800 1,500
Jun 30, 2023 0.8700 0.9900 0.8600 0.9900 0.9900 14,000
Jun 29, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jun 28, 2023 0.9200 0.9300 0.9200 0.9300 0.9300 3,700
Jun 27, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 1,900
Jun 26, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jun 23, 2023 0.8700 0.8700 0.8600 0.8600 0.8600 2,300
Jun 22, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 1,200
Jun 21, 2023 0.8500 0.8700 0.8500 0.8700 0.8700 19,500
Jun 20, 2023 0.9000 0.9000 0.8500 0.8500 0.8500 14,700
Jun 19, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 -
Jun 16, 2023 0.9200 0.9200 0.9200 0.9200 0.9200 1,500
Jun 15, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 7,500
Jun 14, 2023 0.9400 0.9900 0.8800 0.9900 0.9900 7,400
Jun 13, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 5,500
Jun 12, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 1,900
Jun 9, 2023 0.8700 0.9000 0.8700 0.8800 0.8800 22,800
Jun 8, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 4,500
Jun 7, 2023 0.8800 0.8800 0.6900 0.8300 0.8300 35,700
Jun 6, 2023 0.9000 0.9000 0.8900 0.8900 0.8900 8,300
Jun 5, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 7,500
Jun 2, 2023 0.8800 0.9300 0.8800 0.9000 0.9000 30,500
Jun 1, 2023 0.9400 0.9500 0.9100 0.9100 0.9100 9,400
May 31, 2023 0.9800 0.9800 0.9400 0.9400 0.9400 8,700
May 30, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 200
May 29, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 1,000
May 26, 2023 1.0000 1.0000 0.9400 0.9600 0.9600 4,400
May 25, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 1,100
May 24, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 500
May 23, 2023 1.0000 1.0000 0.9900 0.9900 0.9900 2,600
May 19, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 4,000
May 18, 2023 0.9800 1.0300 0.9800 1.0300 1.0300 30,600
May 17, 2023 0.9700 1.0100 0.9700 1.0100 1.0100 15,000
May 16, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
May 15, 2023 0.9500 0.9700 0.9500 0.9700 0.9700 3,500
May 12, 2023 0.9500 0.9800 0.9400 0.9500 0.9500 30,500
May 11, 2023 0.9800 0.9900 0.9800 0.9900 0.9900 8,000
May 10, 2023 0.9800 0.9800 0.9700 0.9700 0.9700 2,000
May 9, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
May 8, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 1,600
May 5, 2023 0.9800 0.9800 0.9500 0.9500 0.9500 19,000
May 4, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 500
May 3, 2023 1.0600 1.0600 1.0600 1.0600 1.0600 500
May 2, 2023 1.0200 1.0800 1.0200 1.0800 1.0800 5,500
May 1, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 2,500
Apr 28, 2023 0.9600 1.0200 0.9600 1.0100 1.0100 30,500
Apr 27, 2023 1.0000 1.0000 0.9400 0.9800 0.9800 12,900
Apr 26, 2023 1.0000 1.0500 0.9800 1.0500 1.0500 32,800