Canada Markets open in 3 hrs 36 mins

GreenPower Motor Company Inc. (GPV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
4.9900+0.1200 (+2.46%)
At close: 03:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022------
Jun 24, 20224.80005.15004.80004.99004.990021,800
Jun 23, 20224.51005.00004.46004.87004.870026,200
Jun 22, 20224.47004.66004.42004.50004.50002,800
Jun 21, 20224.69004.70004.44004.52004.52009,400
Jun 20, 20224.68004.75004.50004.66004.66007,100
Jun 17, 20224.44004.80004.44004.48004.480012,200
Jun 16, 20224.45004.46004.14004.36004.360014,700
Jun 15, 20224.24004.48004.24004.40004.400018,900
Jun 14, 20224.56004.56004.20004.29004.290027,000
Jun 13, 20224.70004.85004.37004.53004.530050,300
Jun 10, 20225.24005.24004.95005.04005.040019,000
Jun 09, 20225.13005.16004.99005.15005.150038,700
Jun 08, 20225.38005.38005.15005.20005.200025,100
Jun 07, 20225.35005.35005.15005.23005.230014,500
Jun 06, 20225.41005.50005.15005.35005.350019,000
Jun 03, 20225.22005.62005.13005.27005.270020,800
Jun 02, 20225.23005.42005.08005.30005.300019,000
Jun 01, 20225.82005.82005.15005.26005.260037,500
May 31, 20226.00006.06005.50005.54005.540037,700
May 30, 20225.98006.00005.80006.00006.00006,900
May 27, 20225.20005.77005.20005.73005.730038,000
May 26, 20225.20005.20005.08005.15005.150018,600
May 25, 20225.01005.17004.94005.16005.16009,800
May 24, 20225.20005.20004.90005.03005.030035,100
May 20, 20225.17005.21004.90005.12005.120041,900
May 19, 20225.13005.21005.06005.14005.140050,000
May 18, 20225.06005.34005.05005.15005.150024,500
May 17, 20225.44005.49005.00005.17005.170042,300
May 16, 20226.18006.18005.11005.13005.130038,700
May 13, 20225.87006.36005.86005.95005.950023,300
May 12, 20225.27006.00005.14005.61005.610018,200
May 11, 20225.73005.93005.32005.35005.350038,400
May 10, 20226.20006.20005.55005.79005.790048,500
May 09, 20227.06007.06005.98006.07006.070051,900
May 06, 20227.55007.55007.03007.10007.100039,200
May 05, 20227.84007.84007.35007.72007.720020,200
May 04, 20227.46007.90007.38007.84007.84009,800
May 03, 20227.52007.61007.35007.43007.430020,600
May 02, 20227.93007.93007.51007.81007.81008,300
Apr 29, 20228.07008.45007.84007.84007.84005,300
Apr 28, 20227.68008.07007.50008.00008.000015,000
Apr 27, 20227.91008.09007.57007.76007.760018,000
Apr 26, 20228.27008.28007.77007.82007.820033,900
Apr 25, 20228.30008.50008.06008.42008.42009,300
Apr 22, 20228.47008.63008.17008.37008.370010,100
Apr 21, 20229.06009.10008.30008.45008.450032,100
Apr 20, 20229.59009.59008.91008.97008.970014,300
Apr 19, 20229.03009.47008.98009.43009.430010,800
Apr 18, 20229.29009.64009.02009.09009.090021,900
Apr 14, 20229.63009.65009.25009.40009.400011,300
Apr 13, 20229.86009.96009.62009.67009.67009,800
Apr 12, 202210.030010.38009.39009.71009.710023,900
Apr 11, 202210.610010.61009.68009.77009.770036,100
Apr 08, 202210.400010.660010.300010.570010.57009,900
Apr 07, 202211.290011.300010.390010.470010.470047,400
Apr 06, 202211.140011.260010.470011.140011.140024,600
Apr 05, 202211.460011.620010.080011.150011.150060,700
Apr 04, 202210.230011.500010.200011.310011.3100149,200
Apr 01, 20228.860010.07008.860010.020010.0200129,200
Mar 31, 20228.86008.86008.49008.64008.640017,700
Mar 30, 20228.81008.85008.62008.74008.740020,400
Mar 29, 20228.89009.15008.80008.85008.850033,200
Mar 28, 20228.95009.01008.55008.80008.800025,100
Mar 25, 20229.36009.36008.45008.66008.660079,300
Mar 24, 20228.31009.17008.31009.00009.0000120,400
Mar 23, 20228.05008.30007.75008.28008.280035,900
Mar 22, 20227.66008.15007.64008.00008.000047,600
Mar 21, 20227.69007.70007.32007.51007.510017,700
Mar 18, 20227.45007.71007.36007.52007.520037,000
Mar 17, 20227.39007.64007.11007.41007.410041,500
Mar 16, 20226.89007.31006.75007.30007.300048,400
Mar 15, 20227.02007.03006.59006.76006.760053,500
Mar 14, 20227.48007.48006.86006.94006.940044,200
Mar 11, 20227.81007.81007.25007.42007.420034,500
Mar 10, 20228.16008.16007.48007.84007.840033,000
Mar 09, 20227.71008.28007.71008.09008.090026,700
Mar 08, 20227.54007.92007.23007.77007.770030,800
Mar 07, 20227.35007.66007.11007.17007.170027,200
Mar 04, 20227.90007.97007.35007.39007.390027,800
Mar 03, 20228.38008.38007.76007.97007.970025,200
Mar 02, 20228.45008.45007.85008.09008.090026,700
Mar 01, 20227.87008.45007.47008.29008.290070,100
Feb 28, 20227.79008.11007.56007.73007.730040,800
Feb 25, 20227.89007.89007.31007.77007.770018,400
Feb 24, 20226.89007.49006.75007.48007.480066,900
Feb 23, 20227.44007.56007.06007.22007.220033,100
Feb 22, 20227.99008.00007.29007.35007.350051,300
Feb 18, 20228.11008.14007.68008.13008.130023,300
Feb 17, 20228.22008.26007.90008.08008.080035,500
Feb 16, 20227.95008.62007.95008.37008.370054,200
Feb 15, 20228.44008.44008.05008.13008.130022,100
Feb 14, 20228.38008.38007.61007.77007.770034,200
Feb 11, 20228.51008.71008.22008.32008.320057,300
Feb 10, 20228.10008.70008.00008.43008.430053,500
Feb 09, 20228.01008.29007.93008.29008.290050,400
Feb 08, 20227.62007.94007.57007.94007.940025,100
Feb 07, 20227.87008.16007.63007.73007.730032,600
Feb 04, 20227.56007.91007.40007.61007.610049,600
Feb 03, 20227.84007.95007.33007.50007.500037,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...