Green Impact Partners Inc. (TSXV:GIP)
Canada · Delayed Price · Currency is CAD 3.330
+0.040 (1.22%)
Nov 14, 2025, 3:32 PM EST
Green Impact Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 3.41 | 3.49 | 3.33 | 3.33 | 3.33 | 1.22% | 6,004 |
| Nov 13, 2025 | 3.39 | 3.39 | 3.29 | 3.29 | 3.29 | -3.24% | 6,200 |
| Nov 12, 2025 | 3.52 | 3.52 | 3.24 | 3.40 | 3.40 | -3.68% | 15,928 |
| Nov 11, 2025 | 3.50 | 3.55 | 3.40 | 3.53 | 3.53 | 8.62% | 55,211 |
| Nov 10, 2025 | 3.16 | 3.25 | 3.15 | 3.25 | 3.25 | 3.17% | 3,400 |
| Nov 7, 2025 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | -1.25% | 600 |
| Nov 6, 2025 | 3.25 | 3.25 | 3.11 | 3.19 | 3.19 | -0.93% | 5,534 |
| Nov 5, 2025 | 3.26 | 3.30 | 3.22 | 3.22 | 3.22 | -2.13% | 3,007 |
| Nov 4, 2025 | 3.45 | 3.45 | 3.29 | 3.29 | 3.29 | -2.08% | 4,001 |
| Nov 3, 2025 | 3.38 | 3.41 | 3.36 | 3.36 | 3.36 | -0.30% | 4,900 |
| Oct 31, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.30% | 11,700 |
| Oct 30, 2025 | 3.35 | 3.40 | 3.25 | 3.38 | 3.38 | 6.29% | 11,700 |
| Oct 29, 2025 | 3.12 | 3.28 | 3.12 | 3.18 | 3.18 | -2.15% | 18,500 |
| Oct 28, 2025 | 3.20 | 3.30 | 3.20 | 3.25 | 3.25 | 3.50% | 17,800 |
| Oct 27, 2025 | 3.21 | 3.30 | 3.10 | 3.14 | 3.14 | -1.57% | 5,809 |
| Oct 24, 2025 | 3.17 | 3.26 | 3.14 | 3.19 | 3.19 | -0.31% | 8,000 |
| Oct 23, 2025 | 3.03 | 3.20 | 3.03 | 3.20 | 3.20 | 1.91% | 8,801 |
| Oct 22, 2025 | 3.05 | 3.18 | 3.05 | 3.14 | 3.14 | 4.32% | 6,600 |
| Oct 21, 2025 | 3.17 | 3.19 | 2.99 | 3.01 | 3.01 | -4.44% | 28,600 |
| Oct 20, 2025 | 3.36 | 3.36 | 3.00 | 3.15 | 3.15 | -5.41% | 20,600 |
| Oct 17, 2025 | 3.41 | 3.41 | 3.15 | 3.33 | 3.33 | -2.63% | 20,200 |
| Oct 16, 2025 | 3.43 | 3.45 | 3.42 | 3.42 | 3.42 | -0.29% | 2,727 |
| Oct 15, 2025 | 3.20 | 3.43 | 3.08 | 3.43 | 3.43 | 7.19% | 16,110 |
| Oct 14, 2025 | 3.20 | 3.24 | 3.00 | 3.20 | 3.20 | -1.54% | 14,400 |
| Oct 10, 2025 | 3.30 | 3.30 | 3.22 | 3.25 | 3.25 | -0.91% | 19,300 |
| Oct 9, 2025 | 3.30 | 3.30 | 3.20 | 3.28 | 3.28 | -0.61% | 8,100 |
| Oct 8, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 36,400 |
| Oct 7, 2025 | 3.20 | 3.30 | 3.12 | 3.20 | 3.20 | 1.59% | 81,600 |
| Oct 6, 2025 | 3.04 | 3.20 | 3.04 | 3.15 | 3.15 | 3.62% | 10,048 |
| Oct 3, 2025 | 3.10 | 3.20 | 3.04 | 3.04 | 3.04 | -1.94% | 12,700 |
| Oct 2, 2025 | 3.05 | 3.20 | 3.05 | 3.10 | 3.10 | 3.33% | 9,000 |
| Oct 1, 2025 | 2.88 | 3.00 | 2.86 | 3.00 | 3.00 | -1.64% | 27,700 |
| Sep 30, 2025 | 3.00 | 3.05 | 2.96 | 3.05 | 3.05 | 1.67% | 20,900 |
| Sep 29, 2025 | 3.00 | 3.00 | 2.85 | 3.00 | 3.00 | - | 42,230 |
| Sep 26, 2025 | 3.04 | 3.05 | 2.97 | 3.00 | 3.00 | -1.32% | 13,300 |
| Sep 25, 2025 | 3.10 | 3.15 | 3.04 | 3.04 | 3.04 | 1.33% | 6,120 |
| Sep 24, 2025 | 3.24 | 3.24 | 2.80 | 3.00 | 3.00 | -6.25% | 69,133 |
| Sep 23, 2025 | 3.44 | 3.48 | 3.17 | 3.20 | 3.20 | 3.23% | 19,200 |
| Sep 22, 2025 | 3.21 | 3.24 | 2.50 | 3.10 | 3.10 | -5.20% | 20,741 |
| Sep 19, 2025 | 3.48 | 3.48 | 3.25 | 3.27 | 3.27 | -6.03% | 12,600 |
| Sep 18, 2025 | 3.64 | 3.64 | 3.44 | 3.48 | 3.48 | -4.66% | 9,242 |
| Sep 17, 2025 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -2.67% | 300 |
| Sep 16, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -1.32% | 1,200 |
| Sep 15, 2025 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | 0.53% | 5,300 |
| Sep 12, 2025 | 3.76 | 3.84 | 3.74 | 3.78 | 3.78 | 0.27% | 15,700 |
| Sep 11, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | - |
| Sep 10, 2025 | 3.75 | 3.77 | 3.75 | 3.77 | 3.77 | 1.34% | 910 |
| Sep 9, 2025 | 3.50 | 3.79 | 3.50 | 3.72 | 3.72 | 7.83% | 17,648 |
| Sep 8, 2025 | 3.46 | 3.50 | 3.42 | 3.45 | 3.45 | -1.43% | 16,800 |
| Sep 5, 2025 | 3.50 | 3.56 | 3.50 | 3.50 | 3.50 | -1.41% | 5,700 |