Green Impact Partners Inc. (TSXV:GIP)
Canada · Delayed Price · Currency is CAD 3.060
+0.050 (1.66%)
At close: Jan 9, 2026
Green Impact Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.03 | 3.06 | 2.98 | 3.06 | 3.06 | 1.66% | 2,603 |
| Jan 8, 2026 | 3.15 | 3.15 | 2.91 | 3.01 | 3.01 | 2.03% | 9,460 |
| Jan 7, 2026 | 3.03 | 3.03 | 2.95 | 2.95 | 2.95 | -2.64% | 11,857 |
| Jan 6, 2026 | 3.05 | 3.30 | 3.03 | 3.03 | 3.03 | -0.98% | 22,731 |
| Jan 5, 2026 | 3.05 | 3.10 | 2.91 | 3.06 | 3.06 | 0.33% | 8,595 |
| Dec 31, 2025 | 3.10 | 3.10 | 3.04 | 3.05 | 3.05 | -0.33% | 2,152 |
| Dec 30, 2025 | 3.07 | 3.07 | 2.99 | 3.06 | 3.06 | 2.00% | 7,321 |
| Dec 29, 2025 | 2.99 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | 3,419 |
| Dec 24, 2025 | 3.03 | 3.04 | 2.95 | 2.98 | 2.98 | -3.25% | 4,740 |
| Dec 23, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.65% | 2,000 |
| Dec 22, 2025 | 3.06 | 3.10 | 2.90 | 3.03 | 3.03 | -1.30% | 22,459 |
| Dec 18, 2025 | 3.11 | 3.11 | 3.06 | 3.07 | 3.07 | -1.92% | 3,451 |
| Dec 17, 2025 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | 2.29% | 2,100 |
| Dec 16, 2025 | 3.12 | 3.12 | 3.02 | 3.06 | 3.06 | 0.66% | 8,247 |
| Dec 15, 2025 | 3.11 | 3.11 | 3.04 | 3.04 | 3.04 | -0.98% | 3,000 |
| Dec 12, 2025 | 3.07 | 3.13 | 3.00 | 3.07 | 3.07 | 0.66% | 1,604 |
| Dec 11, 2025 | 3.00 | 3.13 | 2.86 | 3.05 | 3.05 | - | 15,278 |
| Dec 10, 2025 | 3.02 | 3.18 | 3.00 | 3.05 | 3.05 | 0.33% | 3,600 |
| Dec 9, 2025 | 3.11 | 3.12 | 3.01 | 3.04 | 3.04 | -2.25% | 6,926 |
| Dec 8, 2025 | 3.20 | 3.20 | 3.10 | 3.11 | 3.11 | -3.72% | 11,782 |
| Dec 5, 2025 | 3.20 | 3.25 | 3.20 | 3.23 | 3.23 | -0.62% | 1,200 |
| Dec 4, 2025 | 3.35 | 3.35 | 3.25 | 3.25 | 3.25 | 0.62% | 4,370 |
| Dec 3, 2025 | 3.27 | 3.27 | 3.15 | 3.23 | 3.23 | -0.62% | 1,810 |
| Dec 2, 2025 | 3.21 | 3.25 | 3.21 | 3.25 | 3.25 | 3.17% | 15,000 |
| Dec 1, 2025 | 3.25 | 3.30 | 3.15 | 3.15 | 3.15 | -5.97% | 19,680 |
| Nov 28, 2025 | 3.20 | 3.35 | 3.20 | 3.35 | 3.35 | 6.35% | 41,300 |
| Nov 27, 2025 | 3.18 | 3.18 | 3.13 | 3.15 | 3.15 | -1.56% | 3,804 |
| Nov 26, 2025 | 3.27 | 3.27 | 3.15 | 3.20 | 3.20 | -0.31% | 16,075 |
| Nov 25, 2025 | 3.21 | 3.22 | 3.20 | 3.21 | 3.21 | 1.90% | 9,600 |
| Nov 24, 2025 | 3.20 | 3.20 | 3.10 | 3.15 | 3.15 | 4.30% | 21,850 |
| Nov 21, 2025 | 3.18 | 3.18 | 2.98 | 3.02 | 3.02 | -5.03% | 17,470 |
| Nov 20, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 400 |
| Nov 19, 2025 | 3.25 | 3.25 | 3.12 | 3.18 | 3.18 | -2.15% | 5,513 |
| Nov 18, 2025 | 3.26 | 3.34 | 3.15 | 3.25 | 3.25 | 0.93% | 10,040 |
| Nov 17, 2025 | 3.32 | 3.40 | 3.22 | 3.22 | 3.22 | -3.30% | 14,513 |
| 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 | -3.55% | 15,928 |
| Nov 11, 2025 | 3.50 | 3.55 | 3.40 | 3.53 | 3.53 | 8.46% | 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% | 200 |
| 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 |