Green Impact Partners Inc. (TSXV:GIP)
Canada
· Delayed Price · Currency is CAD 5.10
+0.20 (4.08%)
Mar 28, 2025, 3:59 PM EST
Green Impact Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.02 | 5.40 | 5.00 | 5.20 | 5.20 | 1.96% | 8,474 |
| Mar 28, 2025 | 5.22 | 5.22 | 4.85 | 5.10 | 5.10 | 4.08% | 5,492 |
| Mar 27, 2025 | 5.00 | 5.09 | 4.90 | 4.90 | 4.90 | -2.00% | 50,700 |
| Mar 26, 2025 | 4.99 | 5.10 | 4.90 | 5.00 | 5.00 | - | 35,226 |
| Mar 25, 2025 | 4.89 | 5.00 | 4.89 | 5.00 | 5.00 | 2.04% | 16,000 |
| Mar 24, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -0.20% | 905 |
| Mar 21, 2025 | 4.89 | 4.91 | 4.89 | 4.91 | 4.91 | 0.20% | 1,100 |
| Mar 20, 2025 | 4.76 | 4.90 | 4.76 | 4.90 | 4.90 | 1.24% | 6,600 |
| Mar 19, 2025 | 4.77 | 4.84 | 4.77 | 4.84 | 4.84 | 0.83% | 1,800 |
| Mar 18, 2025 | 4.82 | 4.86 | 4.80 | 4.80 | 4.80 | -0.21% | 4,100 |
| Mar 17, 2025 | 4.82 | 4.82 | 4.81 | 4.81 | 4.81 | -0.62% | 1,736 |
| Mar 14, 2025 | 4.91 | 4.91 | 4.75 | 4.84 | 4.84 | 4.09% | 6,711 |
| Mar 13, 2025 | 4.65 | 4.75 | 4.65 | 4.65 | 4.65 | - | 3,100 |
| Mar 12, 2025 | 4.80 | 4.80 | 4.65 | 4.65 | 4.65 | -3.12% | 14,625 |
| Mar 11, 2025 | 4.95 | 4.95 | 4.70 | 4.80 | 4.80 | -2.04% | 10,202 |
| Mar 10, 2025 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | 0.82% | 2,300 |
| Mar 7, 2025 | 4.77 | 4.86 | 4.77 | 4.86 | 4.86 | 0.21% | 49,700 |
| Mar 6, 2025 | 4.80 | 4.85 | 4.75 | 4.85 | 4.85 | 1.04% | 6,600 |
| Mar 5, 2025 | 4.93 | 4.93 | 4.77 | 4.80 | 4.80 | -1.23% | 6,500 |
| Mar 4, 2025 | 4.84 | 4.95 | 4.76 | 4.86 | 4.86 | 1.89% | 49,500 |
| Mar 3, 2025 | 4.72 | 4.77 | 4.72 | 4.77 | 4.77 | 2.58% | 21,700 |
| Feb 28, 2025 | 4.73 | 4.73 | 4.60 | 4.65 | 4.65 | 0.22% | 4,900 |
| Feb 27, 2025 | 4.73 | 4.73 | 4.64 | 4.64 | 4.64 | -1.90% | 2,319 |
| Feb 26, 2025 | 4.75 | 4.75 | 4.73 | 4.73 | 4.73 | -0.42% | 17,800 |
| Feb 25, 2025 | 4.70 | 4.86 | 4.65 | 4.75 | 4.75 | 1.06% | 25,601 |
| Feb 24, 2025 | 4.79 | 4.85 | 4.66 | 4.70 | 4.70 | 2.17% | 51,515 |
| Feb 21, 2025 | 4.88 | 4.95 | 4.51 | 4.60 | 4.60 | -6.12% | 47,712 |
| Feb 20, 2025 | 4.90 | 4.90 | 4.89 | 4.90 | 4.90 | -0.61% | 6,600 |
| Feb 19, 2025 | 4.93 | 4.94 | 4.93 | 4.93 | 4.93 | 1.65% | 1,300 |
| Feb 18, 2025 | 4.99 | 5.00 | 4.85 | 4.85 | 4.85 | -2.81% | 15,204 |
| Feb 14, 2025 | 4.70 | 4.99 | 4.70 | 4.99 | 4.99 | 2.25% | 10,100 |
| Feb 13, 2025 | 4.65 | 4.95 | 4.65 | 4.88 | 4.88 | 6.09% | 25,140 |
| Feb 12, 2025 | 4.82 | 4.82 | 4.50 | 4.60 | 4.60 | -4.56% | 21,800 |
| Feb 11, 2025 | 5.05 | 5.05 | 4.82 | 4.82 | 4.82 | -4.55% | 5,400 |
| Feb 10, 2025 | 4.81 | 5.22 | 4.81 | 5.05 | 5.05 | 5.21% | 51,400 |
| Feb 7, 2025 | 4.06 | 4.99 | 4.06 | 4.80 | 4.80 | 19.11% | 28,200 |
| Feb 6, 2025 | 3.83 | 4.11 | 3.83 | 4.03 | 4.03 | 4.68% | 27,900 |
| Feb 5, 2025 | 3.55 | 3.85 | 3.55 | 3.85 | 3.85 | 4.05% | 9,632 |
| Feb 4, 2025 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 7.25% | 9,800 |
| Feb 3, 2025 | 3.53 | 3.75 | 3.45 | 3.45 | 3.45 | -6.76% | 30,102 |
| Jan 31, 2025 | 3.70 | 3.80 | 3.55 | 3.70 | 3.70 | -2.63% | 16,800 |
| Jan 30, 2025 | 3.46 | 3.80 | 3.46 | 3.80 | 3.80 | 5.56% | 30,605 |
| Jan 29, 2025 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | 2.86% | 8,900 |
| Jan 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.51% | 102 |
| Jan 27, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Jan 24, 2025 | 3.27 | 3.59 | 3.15 | 3.59 | 3.59 | 2.57% | 33,015 |
| Jan 23, 2025 | 3.41 | 3.50 | 3.30 | 3.50 | 3.50 | 1.74% | 12,140 |
| Jan 22, 2025 | 3.57 | 3.57 | 3.44 | 3.44 | 3.44 | 1.18% | 11,500 |
| Jan 21, 2025 | 3.45 | 3.65 | 3.40 | 3.40 | 3.40 | -2.86% | 6,043 |
| Jan 20, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.41% | 6,700 |