GreenPower Motor Company Inc. (GPV.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2022 | - | - | - | - | - | - |
| Jun 24, 2022 | 4.8000 | 5.1500 | 4.8000 | 4.9900 | 4.9900 | 21,800 |
| Jun 23, 2022 | 4.5100 | 5.0000 | 4.4600 | 4.8700 | 4.8700 | 26,200 |
| Jun 22, 2022 | 4.4700 | 4.6600 | 4.4200 | 4.5000 | 4.5000 | 2,800 |
| Jun 21, 2022 | 4.6900 | 4.7000 | 4.4400 | 4.5200 | 4.5200 | 9,400 |
| Jun 20, 2022 | 4.6800 | 4.7500 | 4.5000 | 4.6600 | 4.6600 | 7,100 |
| Jun 17, 2022 | 4.4400 | 4.8000 | 4.4400 | 4.4800 | 4.4800 | 12,200 |
| Jun 16, 2022 | 4.4500 | 4.4600 | 4.1400 | 4.3600 | 4.3600 | 14,700 |
| Jun 15, 2022 | 4.2400 | 4.4800 | 4.2400 | 4.4000 | 4.4000 | 18,900 |
| Jun 14, 2022 | 4.5600 | 4.5600 | 4.2000 | 4.2900 | 4.2900 | 27,000 |
| Jun 13, 2022 | 4.7000 | 4.8500 | 4.3700 | 4.5300 | 4.5300 | 50,300 |
| Jun 10, 2022 | 5.2400 | 5.2400 | 4.9500 | 5.0400 | 5.0400 | 19,000 |
| Jun 09, 2022 | 5.1300 | 5.1600 | 4.9900 | 5.1500 | 5.1500 | 38,700 |
| Jun 08, 2022 | 5.3800 | 5.3800 | 5.1500 | 5.2000 | 5.2000 | 25,100 |
| Jun 07, 2022 | 5.3500 | 5.3500 | 5.1500 | 5.2300 | 5.2300 | 14,500 |
| Jun 06, 2022 | 5.4100 | 5.5000 | 5.1500 | 5.3500 | 5.3500 | 19,000 |
| Jun 03, 2022 | 5.2200 | 5.6200 | 5.1300 | 5.2700 | 5.2700 | 20,800 |
| Jun 02, 2022 | 5.2300 | 5.4200 | 5.0800 | 5.3000 | 5.3000 | 19,000 |
| Jun 01, 2022 | 5.8200 | 5.8200 | 5.1500 | 5.2600 | 5.2600 | 37,500 |
| May 31, 2022 | 6.0000 | 6.0600 | 5.5000 | 5.5400 | 5.5400 | 37,700 |
| May 30, 2022 | 5.9800 | 6.0000 | 5.8000 | 6.0000 | 6.0000 | 6,900 |
| May 27, 2022 | 5.2000 | 5.7700 | 5.2000 | 5.7300 | 5.7300 | 38,000 |
| May 26, 2022 | 5.2000 | 5.2000 | 5.0800 | 5.1500 | 5.1500 | 18,600 |
| May 25, 2022 | 5.0100 | 5.1700 | 4.9400 | 5.1600 | 5.1600 | 9,800 |
| May 24, 2022 | 5.2000 | 5.2000 | 4.9000 | 5.0300 | 5.0300 | 35,100 |
| May 20, 2022 | 5.1700 | 5.2100 | 4.9000 | 5.1200 | 5.1200 | 41,900 |
| May 19, 2022 | 5.1300 | 5.2100 | 5.0600 | 5.1400 | 5.1400 | 50,000 |
| May 18, 2022 | 5.0600 | 5.3400 | 5.0500 | 5.1500 | 5.1500 | 24,500 |
| May 17, 2022 | 5.4400 | 5.4900 | 5.0000 | 5.1700 | 5.1700 | 42,300 |
| May 16, 2022 | 6.1800 | 6.1800 | 5.1100 | 5.1300 | 5.1300 | 38,700 |
| May 13, 2022 | 5.8700 | 6.3600 | 5.8600 | 5.9500 | 5.9500 | 23,300 |
| May 12, 2022 | 5.2700 | 6.0000 | 5.1400 | 5.6100 | 5.6100 | 18,200 |
| May 11, 2022 | 5.7300 | 5.9300 | 5.3200 | 5.3500 | 5.3500 | 38,400 |
| May 10, 2022 | 6.2000 | 6.2000 | 5.5500 | 5.7900 | 5.7900 | 48,500 |
| May 09, 2022 | 7.0600 | 7.0600 | 5.9800 | 6.0700 | 6.0700 | 51,900 |
| May 06, 2022 | 7.5500 | 7.5500 | 7.0300 | 7.1000 | 7.1000 | 39,200 |
| May 05, 2022 | 7.8400 | 7.8400 | 7.3500 | 7.7200 | 7.7200 | 20,200 |
| May 04, 2022 | 7.4600 | 7.9000 | 7.3800 | 7.8400 | 7.8400 | 9,800 |
| May 03, 2022 | 7.5200 | 7.6100 | 7.3500 | 7.4300 | 7.4300 | 20,600 |
| May 02, 2022 | 7.9300 | 7.9300 | 7.5100 | 7.8100 | 7.8100 | 8,300 |
| Apr 29, 2022 | 8.0700 | 8.4500 | 7.8400 | 7.8400 | 7.8400 | 5,300 |
| Apr 28, 2022 | 7.6800 | 8.0700 | 7.5000 | 8.0000 | 8.0000 | 15,000 |
| Apr 27, 2022 | 7.9100 | 8.0900 | 7.5700 | 7.7600 | 7.7600 | 18,000 |
| Apr 26, 2022 | 8.2700 | 8.2800 | 7.7700 | 7.8200 | 7.8200 | 33,900 |
| Apr 25, 2022 | 8.3000 | 8.5000 | 8.0600 | 8.4200 | 8.4200 | 9,300 |
| Apr 22, 2022 | 8.4700 | 8.6300 | 8.1700 | 8.3700 | 8.3700 | 10,100 |
| Apr 21, 2022 | 9.0600 | 9.1000 | 8.3000 | 8.4500 | 8.4500 | 32,100 |
| Apr 20, 2022 | 9.5900 | 9.5900 | 8.9100 | 8.9700 | 8.9700 | 14,300 |
| Apr 19, 2022 | 9.0300 | 9.4700 | 8.9800 | 9.4300 | 9.4300 | 10,800 |
| Apr 18, 2022 | 9.2900 | 9.6400 | 9.0200 | 9.0900 | 9.0900 | 21,900 |
| Apr 14, 2022 | 9.6300 | 9.6500 | 9.2500 | 9.4000 | 9.4000 | 11,300 |
| Apr 13, 2022 | 9.8600 | 9.9600 | 9.6200 | 9.6700 | 9.6700 | 9,800 |
| Apr 12, 2022 | 10.0300 | 10.3800 | 9.3900 | 9.7100 | 9.7100 | 23,900 |
| Apr 11, 2022 | 10.6100 | 10.6100 | 9.6800 | 9.7700 | 9.7700 | 36,100 |
| Apr 08, 2022 | 10.4000 | 10.6600 | 10.3000 | 10.5700 | 10.5700 | 9,900 |
| Apr 07, 2022 | 11.2900 | 11.3000 | 10.3900 | 10.4700 | 10.4700 | 47,400 |
| Apr 06, 2022 | 11.1400 | 11.2600 | 10.4700 | 11.1400 | 11.1400 | 24,600 |
| Apr 05, 2022 | 11.4600 | 11.6200 | 10.0800 | 11.1500 | 11.1500 | 60,700 |
| Apr 04, 2022 | 10.2300 | 11.5000 | 10.2000 | 11.3100 | 11.3100 | 149,200 |
| Apr 01, 2022 | 8.8600 | 10.0700 | 8.8600 | 10.0200 | 10.0200 | 129,200 |
| Mar 31, 2022 | 8.8600 | 8.8600 | 8.4900 | 8.6400 | 8.6400 | 17,700 |
| Mar 30, 2022 | 8.8100 | 8.8500 | 8.6200 | 8.7400 | 8.7400 | 20,400 |
| Mar 29, 2022 | 8.8900 | 9.1500 | 8.8000 | 8.8500 | 8.8500 | 33,200 |
| Mar 28, 2022 | 8.9500 | 9.0100 | 8.5500 | 8.8000 | 8.8000 | 25,100 |
| Mar 25, 2022 | 9.3600 | 9.3600 | 8.4500 | 8.6600 | 8.6600 | 79,300 |
| Mar 24, 2022 | 8.3100 | 9.1700 | 8.3100 | 9.0000 | 9.0000 | 120,400 |
| Mar 23, 2022 | 8.0500 | 8.3000 | 7.7500 | 8.2800 | 8.2800 | 35,900 |
| Mar 22, 2022 | 7.6600 | 8.1500 | 7.6400 | 8.0000 | 8.0000 | 47,600 |
| Mar 21, 2022 | 7.6900 | 7.7000 | 7.3200 | 7.5100 | 7.5100 | 17,700 |
| Mar 18, 2022 | 7.4500 | 7.7100 | 7.3600 | 7.5200 | 7.5200 | 37,000 |
| Mar 17, 2022 | 7.3900 | 7.6400 | 7.1100 | 7.4100 | 7.4100 | 41,500 |
| Mar 16, 2022 | 6.8900 | 7.3100 | 6.7500 | 7.3000 | 7.3000 | 48,400 |
| Mar 15, 2022 | 7.0200 | 7.0300 | 6.5900 | 6.7600 | 6.7600 | 53,500 |
| Mar 14, 2022 | 7.4800 | 7.4800 | 6.8600 | 6.9400 | 6.9400 | 44,200 |
| Mar 11, 2022 | 7.8100 | 7.8100 | 7.2500 | 7.4200 | 7.4200 | 34,500 |
| Mar 10, 2022 | 8.1600 | 8.1600 | 7.4800 | 7.8400 | 7.8400 | 33,000 |
| Mar 09, 2022 | 7.7100 | 8.2800 | 7.7100 | 8.0900 | 8.0900 | 26,700 |
| Mar 08, 2022 | 7.5400 | 7.9200 | 7.2300 | 7.7700 | 7.7700 | 30,800 |
| Mar 07, 2022 | 7.3500 | 7.6600 | 7.1100 | 7.1700 | 7.1700 | 27,200 |
| Mar 04, 2022 | 7.9000 | 7.9700 | 7.3500 | 7.3900 | 7.3900 | 27,800 |
| Mar 03, 2022 | 8.3800 | 8.3800 | 7.7600 | 7.9700 | 7.9700 | 25,200 |
| Mar 02, 2022 | 8.4500 | 8.4500 | 7.8500 | 8.0900 | 8.0900 | 26,700 |
| Mar 01, 2022 | 7.8700 | 8.4500 | 7.4700 | 8.2900 | 8.2900 | 70,100 |
| Feb 28, 2022 | 7.7900 | 8.1100 | 7.5600 | 7.7300 | 7.7300 | 40,800 |
| Feb 25, 2022 | 7.8900 | 7.8900 | 7.3100 | 7.7700 | 7.7700 | 18,400 |
| Feb 24, 2022 | 6.8900 | 7.4900 | 6.7500 | 7.4800 | 7.4800 | 66,900 |
| Feb 23, 2022 | 7.4400 | 7.5600 | 7.0600 | 7.2200 | 7.2200 | 33,100 |
| Feb 22, 2022 | 7.9900 | 8.0000 | 7.2900 | 7.3500 | 7.3500 | 51,300 |
| Feb 18, 2022 | 8.1100 | 8.1400 | 7.6800 | 8.1300 | 8.1300 | 23,300 |
| Feb 17, 2022 | 8.2200 | 8.2600 | 7.9000 | 8.0800 | 8.0800 | 35,500 |
| Feb 16, 2022 | 7.9500 | 8.6200 | 7.9500 | 8.3700 | 8.3700 | 54,200 |
| Feb 15, 2022 | 8.4400 | 8.4400 | 8.0500 | 8.1300 | 8.1300 | 22,100 |
| Feb 14, 2022 | 8.3800 | 8.3800 | 7.6100 | 7.7700 | 7.7700 | 34,200 |
| Feb 11, 2022 | 8.5100 | 8.7100 | 8.2200 | 8.3200 | 8.3200 | 57,300 |
| Feb 10, 2022 | 8.1000 | 8.7000 | 8.0000 | 8.4300 | 8.4300 | 53,500 |
| Feb 09, 2022 | 8.0100 | 8.2900 | 7.9300 | 8.2900 | 8.2900 | 50,400 |
| Feb 08, 2022 | 7.6200 | 7.9400 | 7.5700 | 7.9400 | 7.9400 | 25,100 |
| Feb 07, 2022 | 7.8700 | 8.1600 | 7.6300 | 7.7300 | 7.7300 | 32,600 |
| Feb 04, 2022 | 7.5600 | 7.9100 | 7.4000 | 7.6100 | 7.6100 | 49,600 |
| Feb 03, 2022 | 7.8400 | 7.9500 | 7.3300 | 7.5000 | 7.5000 | 37,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
