Green Impact Partners Inc. (TSXV:GIP)
Canada · Delayed Price · Currency is CAD 3.590
-0.010 (-0.28%)
Aug 1, 2025, 12:54 PM EDT
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.57 | 3.61 | 3.50 | 3.59 | 3.59 | -0.28% | 5,402 |
| Jul 31, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -3.74% | 2,746 |
| Jul 30, 2025 | 3.71 | 3.74 | 3.71 | 3.74 | 3.74 | 3.60% | 320 |
| Jul 29, 2025 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | - | 1,200 |
| Jul 28, 2025 | 3.51 | 3.63 | 3.51 | 3.61 | 3.61 | 2.85% | 8,300 |
| Jul 25, 2025 | 3.58 | 3.59 | 3.51 | 3.51 | 3.51 | -1.96% | 10,900 |
| Jul 24, 2025 | 3.55 | 3.60 | 3.55 | 3.58 | 3.58 | 1.42% | 5,300 |
| Jul 23, 2025 | 3.58 | 3.59 | 3.43 | 3.53 | 3.53 | -1.94% | 11,322 |
| Jul 22, 2025 | 3.43 | 3.60 | 3.43 | 3.60 | 3.60 | - | 8,000 |
| Jul 21, 2025 | 3.69 | 3.75 | 3.55 | 3.60 | 3.60 | - | 17,905 |
| Jul 18, 2025 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | 0.84% | 5,900 |
| Jul 17, 2025 | 3.78 | 3.78 | 3.57 | 3.57 | 3.57 | -0.83% | 5,400 |
| Jul 16, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -4.00% | 800 |
| Jul 15, 2025 | 3.78 | 3.80 | 3.65 | 3.75 | 3.75 | -1.32% | 3,300 |
| Jul 14, 2025 | 3.75 | 3.82 | 3.60 | 3.80 | 3.80 | -0.52% | 5,429 |
| Jul 11, 2025 | 3.92 | 3.92 | 3.82 | 3.82 | 3.82 | -2.05% | 4,000 |
| Jul 10, 2025 | 4.00 | 4.00 | 3.85 | 3.90 | 3.90 | -1.27% | 13,500 |
| Jul 9, 2025 | 3.97 | 4.02 | 3.95 | 3.95 | 3.95 | -1.25% | 32,212 |
| Jul 8, 2025 | 3.91 | 4.01 | 3.91 | 4.00 | 4.00 | 2.56% | 46,900 |
| Jul 7, 2025 | 4.02 | 4.05 | 3.90 | 3.90 | 3.90 | -2.99% | 11,828 |
| Jul 4, 2025 | 4.03 | 4.05 | 3.94 | 4.02 | 4.02 | -0.50% | 15,700 |
| Jul 3, 2025 | 4.25 | 4.25 | 3.98 | 4.04 | 4.04 | -5.16% | 9,715 |
| Jul 2, 2025 | 3.55 | 4.26 | 3.55 | 4.26 | 4.26 | 6.50% | 42,500 |
| Jun 30, 2025 | 4.01 | 4.01 | 3.90 | 4.00 | 4.00 | - | 14,100 |
| Jun 27, 2025 | 4.02 | 4.02 | 3.99 | 4.00 | 4.00 | -2.44% | 9,600 |
| Jun 26, 2025 | 4.15 | 4.15 | 4.10 | 4.10 | 4.10 | -2.38% | 15,700 |
| Jun 25, 2025 | 3.90 | 4.20 | 3.90 | 4.20 | 4.20 | 9.95% | 43,435 |
| Jun 24, 2025 | 4.00 | 4.00 | 3.82 | 3.82 | 3.82 | -6.14% | 8,700 |
| Jun 23, 2025 | 4.15 | 4.15 | 4.07 | 4.07 | 4.07 | 4.36% | 700 |
| Jun 20, 2025 | 3.93 | 3.93 | 3.87 | 3.90 | 3.90 | -0.51% | 5,906 |
| Jun 19, 2025 | 4.01 | 4.01 | 3.92 | 3.92 | 3.92 | -2.73% | 7,300 |
| Jun 18, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.23% | 2,000 |
| Jun 17, 2025 | 4.09 | 4.09 | 4.08 | 4.08 | 4.08 | -2.86% | 500 |
| Jun 16, 2025 | 4.08 | 4.20 | 4.08 | 4.20 | 4.20 | 2.94% | 3,746 |
| Jun 13, 2025 | 4.15 | 4.16 | 4.08 | 4.08 | 4.08 | -2.39% | 5,100 |
| Jun 12, 2025 | 4.07 | 4.18 | 4.07 | 4.18 | 4.18 | 1.95% | 1,900 |
| Jun 11, 2025 | 4.11 | 4.19 | 4.00 | 4.10 | 4.10 | 0.49% | 4,145 |
| Jun 10, 2025 | 4.04 | 4.08 | 4.04 | 4.08 | 4.08 | 0.49% | 200 |
| Jun 9, 2025 | 4.19 | 4.19 | 4.06 | 4.06 | 4.06 | -3.33% | 5,200 |
| Jun 6, 2025 | 4.21 | 4.22 | 4.20 | 4.20 | 4.20 | -0.24% | 1,400 |
| Jun 5, 2025 | 4.21 | 4.21 | 4.15 | 4.21 | 4.21 | 1.20% | 1,500 |
| Jun 4, 2025 | 4.25 | 4.25 | 4.16 | 4.16 | 4.16 | -3.03% | 600 |
| Jun 3, 2025 | 4.30 | 4.30 | 4.21 | 4.29 | 4.29 | -2.28% | 6,500 |
| Jun 2, 2025 | 4.00 | 4.39 | 3.95 | 4.39 | 4.39 | 9.48% | 17,500 |
| May 30, 2025 | 3.90 | 4.01 | 3.89 | 4.01 | 4.01 | 1.52% | 20,500 |
| May 29, 2025 | 3.82 | 4.01 | 3.82 | 3.95 | 3.95 | 5.05% | 11,934 |
| May 28, 2025 | 3.64 | 3.81 | 3.63 | 3.76 | 3.76 | 3.01% | 6,700 |
| May 27, 2025 | 3.85 | 3.85 | 3.50 | 3.65 | 3.65 | -3.95% | 24,400 |
| May 26, 2025 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | - | 46,011 |
| May 23, 2025 | 4.02 | 4.02 | 3.70 | 3.80 | 3.80 | -2.56% | 25,128 |