Green Impact Partners Inc. (TSXV: GIP)
Canada
· Delayed Price · Currency is CAD 3.280
-0.020 (-0.61%)
Dec 20, 2024, 10:56 AM EST
Green Impact Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.30 | 3.31 | 3.28 | 3.28 | 3.28 | -0.61% | 2,165 |
| Dec 19, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.49% | 400 |
| Dec 18, 2024 | 3.32 | 3.35 | 3.32 | 3.35 | 3.35 | - | 700 |
| Dec 17, 2024 | 3.21 | 3.35 | 3.21 | 3.35 | 3.35 | 6.01% | 2,100 |
| Dec 16, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.53% | 200 |
| Dec 13, 2024 | 3.40 | 3.51 | 3.31 | 3.31 | 3.31 | -2.65% | 19,720 |
| Dec 12, 2024 | 3.49 | 3.50 | 3.40 | 3.40 | 3.40 | 2.10% | 2,500 |
| Dec 11, 2024 | 3.30 | 3.36 | 3.30 | 3.33 | 3.33 | -5.13% | 3,046 |
| Dec 10, 2024 | 3.60 | 3.60 | 3.51 | 3.51 | 3.51 | - | 400 |
| Dec 9, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.28% | 510 |
| Dec 6, 2024 | 3.64 | 3.64 | 3.52 | 3.52 | 3.52 | -4.86% | 3,000 |
| Dec 5, 2024 | 3.85 | 3.85 | 3.70 | 3.70 | 3.70 | 2.49% | 200 |
| Dec 4, 2024 | 3.85 | 3.85 | 3.61 | 3.61 | 3.61 | -5.00% | 2,338 |
| Dec 3, 2024 | 4.07 | 4.07 | 3.80 | 3.80 | 3.80 | 2.70% | 6,933 |
| Dec 2, 2024 | 3.70 | 3.75 | 3.70 | 3.70 | 3.70 | - | 9,600 |
| Nov 29, 2024 | 3.90 | 3.90 | 3.28 | 3.70 | 3.70 | -7.50% | 32,000 |
| Nov 28, 2024 | 3.99 | 4.00 | 3.95 | 4.00 | 4.00 | 0.76% | 6,700 |
| Nov 27, 2024 | 3.80 | 3.97 | 3.80 | 3.97 | 3.97 | 1.79% | 11,200 |
| Nov 26, 2024 | 3.72 | 3.92 | 3.72 | 3.90 | 3.90 | 2.90% | 9,200 |
| Nov 25, 2024 | 3.51 | 3.79 | 3.51 | 3.79 | 3.79 | 7.37% | 12,401 |
| Nov 22, 2024 | 3.48 | 3.55 | 3.45 | 3.53 | 3.53 | 3.22% | 12,500 |
| Nov 21, 2024 | 3.43 | 3.45 | 3.42 | 3.42 | 3.42 | 0.59% | 2,900 |
| Nov 20, 2024 | 3.33 | 3.45 | 3.33 | 3.40 | 3.40 | 3.98% | 700 |
| Nov 19, 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | 900 |
| Nov 18, 2024 | 3.28 | 3.28 | 3.27 | 3.27 | 3.27 | 1.87% | 1,011 |
| Nov 15, 2024 | 3.22 | 3.22 | 3.21 | 3.21 | 3.21 | -2.43% | 812 |
| Nov 14, 2024 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | 1.54% | 2,710 |
| Nov 13, 2024 | 3.20 | 3.27 | 3.20 | 3.24 | 3.24 | 1.57% | 4,200 |
| Nov 12, 2024 | 3.11 | 3.19 | 3.10 | 3.19 | 3.19 | 1.27% | 10,800 |
| Nov 11, 2024 | 3.07 | 3.15 | 3.06 | 3.15 | 3.15 | -1.56% | 1,200 |
| Nov 8, 2024 | 3.10 | 3.20 | 3.07 | 3.20 | 3.20 | - | 22,841 |
| Nov 7, 2024 | 3.21 | 3.21 | 3.17 | 3.20 | 3.20 | 1.27% | 2,600 |
| Nov 6, 2024 | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | -3.36% | 12,330 |
| Nov 5, 2024 | 3.20 | 3.35 | 3.20 | 3.27 | 3.27 | 1.55% | 12,100 |
| Nov 4, 2024 | 3.21 | 3.35 | 3.21 | 3.22 | 3.22 | -2.13% | 12,900 |
| Nov 1, 2024 | 3.28 | 3.30 | 3.23 | 3.29 | 3.29 | -0.30% | 14,600 |
| Oct 31, 2024 | 3.21 | 3.35 | 3.21 | 3.30 | 3.30 | - | 12,315 |
| Oct 30, 2024 | 3.17 | 3.30 | 3.17 | 3.30 | 3.30 | 3.12% | 321 |
| Oct 29, 2024 | 3.29 | 3.35 | 3.15 | 3.20 | 3.20 | -3.03% | 15,105 |
| Oct 28, 2024 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | - | 1,600 |
| Oct 25, 2024 | 3.44 | 3.60 | 3.20 | 3.30 | 3.30 | -8.33% | 8,525 |
| Oct 24, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.41% | 300 |
| Oct 23, 2024 | 3.60 | 3.65 | 3.45 | 3.55 | 3.55 | 2.01% | 2,400 |
| Oct 22, 2024 | 3.65 | 3.65 | 3.48 | 3.48 | 3.48 | - | 200 |
| Oct 21, 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Oct 18, 2024 | 3.49 | 3.50 | 3.41 | 3.48 | 3.48 | 0.87% | 10,100 |
| Oct 17, 2024 | 3.41 | 3.45 | 3.40 | 3.45 | 3.45 | -6.76% | 3,620 |
| Oct 16, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 15, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 11, 2024 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | - | 1,700 |
| Oct 10, 2024 | 3.67 | 3.70 | 3.66 | 3.70 | 3.70 | -1.33% | 3,123 |
| Oct 9, 2024 | 3.75 | 3.84 | 3.75 | 3.75 | 3.75 | 1.35% | 1,800 |
| Oct 8, 2024 | 3.81 | 3.81 | 3.70 | 3.70 | 3.70 | -3.90% | 36,304 |
| Oct 7, 2024 | 3.85 | 3.90 | 3.85 | 3.85 | 3.85 | - | 14,100 |
| Oct 4, 2024 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | - | 10,500 |
| Oct 3, 2024 | 3.81 | 3.85 | 3.81 | 3.85 | 3.85 | - | 2,604 |
| Oct 2, 2024 | 3.90 | 3.90 | 3.85 | 3.85 | 3.85 | - | 6,700 |
| Oct 1, 2024 | 3.90 | 3.90 | 3.80 | 3.85 | 3.85 | -1.28% | 17,300 |
| Sep 30, 2024 | 3.66 | 3.93 | 3.66 | 3.90 | 3.90 | 4.84% | 13,300 |
| Sep 27, 2024 | 3.71 | 3.75 | 3.70 | 3.72 | 3.72 | -0.53% | 3,100 |
| Sep 26, 2024 | 3.80 | 3.80 | 3.73 | 3.74 | 3.74 | -1.32% | 7,200 |
| Sep 25, 2024 | 3.54 | 3.79 | 3.54 | 3.79 | 3.79 | 2.99% | 8,200 |
| Sep 24, 2024 | 3.30 | 3.69 | 3.21 | 3.68 | 3.68 | 11.52% | 24,100 |
| Sep 23, 2024 | 3.40 | 3.50 | 3.29 | 3.30 | 3.30 | -3.23% | 31,100 |
| Sep 20, 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Sep 19, 2024 | 3.21 | 3.41 | 3.20 | 3.41 | 3.41 | 3.96% | 5,500 |
| Sep 18, 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | 325 |
| Sep 17, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Sep 16, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.30% | 2,811 |
| Sep 13, 2024 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | 4,500 |
| Sep 12, 2024 | 3.41 | 3.41 | 3.31 | 3.31 | 3.31 | 0.30% | 1,600 |
| Sep 11, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Sep 10, 2024 | 3.29 | 3.30 | 3.18 | 3.30 | 3.30 | - | 8,026 |
| Sep 9, 2024 | 3.44 | 3.44 | 3.14 | 3.30 | 3.30 | 0.61% | 6,200 |
| Sep 6, 2024 | 3.33 | 3.34 | 3.28 | 3.28 | 3.28 | -1.80% | 1,700 |
| Sep 5, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 100 |
| Sep 4, 2024 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | -0.30% | 630 |
| Sep 3, 2024 | 3.49 | 3.49 | 3.35 | 3.35 | 3.35 | 4.69% | 310 |
| Aug 30, 2024 | 3.21 | 3.23 | 3.20 | 3.20 | 3.20 | -1.54% | 6,301 |
| Aug 29, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.25% | 1,000 |
| Aug 28, 2024 | 3.35 | 3.35 | 3.21 | 3.21 | 3.21 | - | 1,800 |
| Aug 27, 2024 | 3.33 | 3.45 | 3.21 | 3.21 | 3.21 | - | 2,000 |
| Aug 26, 2024 | 3.33 | 3.33 | 3.21 | 3.21 | 3.21 | -3.31% | 8,824 |
| Aug 23, 2024 | 3.32 | 3.45 | 3.30 | 3.32 | 3.32 | -5.14% | 11,600 |
| Aug 22, 2024 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -2.78% | 3,700 |
| Aug 21, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 100 |
| Aug 20, 2024 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | -2.70% | 1,001 |
| Aug 19, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 16, 2024 | 3.51 | 3.70 | 3.50 | 3.70 | 3.70 | -2.63% | 2,500 |
| Aug 15, 2024 | 3.59 | 3.81 | 3.50 | 3.80 | 3.80 | 8.57% | 32,400 |
| Aug 14, 2024 | 3.40 | 3.60 | 3.40 | 3.50 | 3.50 | - | 26,100 |
| Aug 13, 2024 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | 6.06% | 9,000 |
| Aug 12, 2024 | 3.24 | 3.30 | 3.20 | 3.30 | 3.30 | 4.76% | 4,041 |
| Aug 9, 2024 | 3.35 | 3.35 | 3.09 | 3.15 | 3.15 | -5.97% | 16,300 |
| Aug 8, 2024 | 3.42 | 3.50 | 3.35 | 3.35 | 3.35 | -4.29% | 10,004 |
| Aug 7, 2024 | 3.51 | 3.52 | 3.42 | 3.50 | 3.50 | -1.41% | 8,600 |
| Aug 6, 2024 | 3.54 | 3.74 | 3.35 | 3.55 | 3.55 | -2.47% | 2,804 |
| Aug 2, 2024 | 3.51 | 3.64 | 3.51 | 3.64 | 3.64 | 2.54% | 2,312 |
| Aug 1, 2024 | 3.55 | 3.65 | 3.55 | 3.55 | 3.55 | -2.74% | 10,100 |
| Jul 31, 2024 | 3.51 | 3.86 | 3.51 | 3.65 | 3.65 | -8.75% | 1,700 |