Green Impact Partners Inc. (TSXV:GIP)
Canada · Delayed Price · Currency is CAD 2.500
+0.020 (0.81%)
Feb 3, 2026, 2:16 PM EST
Green Impact Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 2.47 | 2.50 | 2.45 | 2.48 | 2.48 | -0.80% | 2,514 |
| Jan 30, 2026 | 2.55 | 2.55 | 2.46 | 2.50 | 2.50 | -1.96% | 36,650 |
| Jan 29, 2026 | 2.59 | 2.59 | 2.52 | 2.55 | 2.55 | -1.54% | 23,840 |
| Jan 28, 2026 | 2.59 | 2.59 | 2.57 | 2.59 | 2.59 | 1.97% | 2,070 |
| Jan 27, 2026 | 2.45 | 2.59 | 2.45 | 2.54 | 2.54 | -0.39% | 14,845 |
| Jan 26, 2026 | 2.77 | 2.77 | 2.54 | 2.55 | 2.55 | -7.27% | 76,593 |
| Jan 23, 2026 | 2.80 | 2.80 | 2.70 | 2.75 | 2.75 | - | 7,844 |
| Jan 22, 2026 | 2.76 | 2.76 | 2.75 | 2.75 | 2.75 | -1.43% | 4,026 |
| Jan 21, 2026 | 2.88 | 2.88 | 2.79 | 2.79 | 2.79 | 3.72% | 8,378 |
| Jan 20, 2026 | 2.70 | 2.70 | 2.69 | 2.69 | 2.69 | -0.37% | 1,800 |
| Jan 19, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 4,149 |
| Jan 16, 2026 | 2.66 | 2.78 | 2.61 | 2.70 | 2.70 | -3.23% | 4,600 |
| Jan 15, 2026 | 2.81 | 2.86 | 2.79 | 2.79 | 2.79 | -1.06% | 3,500 |
| Jan 14, 2026 | 2.90 | 2.92 | 2.82 | 2.82 | 2.82 | -3.42% | 17,826 |
| Jan 13, 2026 | 2.99 | 2.99 | 2.90 | 2.92 | 2.92 | -2.01% | 5,490 |
| Jan 12, 2026 | 3.03 | 3.03 | 2.90 | 2.98 | 2.98 | -2.61% | 4,050 |
| 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 |