GreenPower Motor Company Inc. (GPV.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
16.58-0.38 (-2.24%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 22, 2021 | 16.85 | 16.87 | 16.39 | 16.58 | 16.58 | 17,800 |
| Oct. 21, 2021 | 16.99 | 17.00 | 16.63 | 16.96 | 16.96 | 16,600 |
| Oct. 20, 2021 | 16.90 | 17.06 | 16.50 | 16.99 | 16.99 | 12,600 |
| Oct. 19, 2021 | 16.52 | 16.96 | 16.35 | 16.87 | 16.87 | 12,700 |
| Oct. 18, 2021 | 17.30 | 17.30 | 16.36 | 16.55 | 16.55 | 15,500 |
| Oct. 15, 2021 | 17.01 | 17.39 | 17.01 | 17.05 | 17.05 | 11,300 |
| Oct. 14, 2021 | 17.44 | 17.44 | 16.84 | 17.02 | 17.02 | 14,400 |
| Oct. 13, 2021 | 16.84 | 17.25 | 16.50 | 17.20 | 17.20 | 8,400 |
| Oct. 12, 2021 | 16.76 | 16.84 | 15.93 | 16.83 | 16.83 | 16,900 |
| Oct. 08, 2021 | 16.42 | 16.42 | 15.70 | 15.86 | 15.86 | 17,600 |
| Oct. 07, 2021 | 16.57 | 16.60 | 16.01 | 16.05 | 16.05 | 26,800 |
| Oct. 06, 2021 | 16.88 | 17.12 | 16.21 | 16.34 | 16.34 | 20,300 |
| Oct. 05, 2021 | 17.67 | 17.67 | 16.80 | 17.12 | 17.12 | 10,500 |
| Oct. 04, 2021 | 18.20 | 18.20 | 17.08 | 17.57 | 17.57 | 26,600 |
| Oct. 01, 2021 | 19.00 | 19.00 | 17.75 | 18.26 | 18.26 | 17,800 |
| Sep. 30, 2021 | 18.08 | 19.10 | 18.08 | 18.85 | 18.85 | 12,400 |
| Sep. 29, 2021 | 18.20 | 18.79 | 17.55 | 18.60 | 18.60 | 39,200 |
| Sep. 28, 2021 | 19.44 | 19.44 | 17.59 | 17.88 | 17.88 | 25,500 |
| Sep. 27, 2021 | 18.84 | 19.44 | 18.50 | 19.00 | 19.00 | 28,200 |
| Sep. 24, 2021 | 18.20 | 18.84 | 18.19 | 18.68 | 18.68 | 31,300 |
| Sep. 23, 2021 | 17.95 | 18.90 | 17.77 | 18.03 | 18.03 | 30,200 |
| Sep. 22, 2021 | 17.62 | 18.28 | 17.46 | 17.46 | 17.46 | 27,000 |
| Sep. 21, 2021 | 16.91 | 17.54 | 16.68 | 17.54 | 17.54 | 8,200 |
| Sep. 20, 2021 | 17.73 | 17.73 | 16.42 | 17.09 | 17.09 | 28,300 |
| Sep. 17, 2021 | 17.22 | 17.53 | 15.99 | 17.53 | 17.53 | 38,700 |
| Sep. 16, 2021 | 16.90 | 17.55 | 16.69 | 17.14 | 17.14 | 18,600 |
| Sep. 15, 2021 | 16.20 | 17.00 | 16.15 | 16.90 | 16.90 | 14,000 |
| Sep. 14, 2021 | 16.53 | 16.75 | 16.06 | 16.22 | 16.22 | 12,900 |
| Sep. 13, 2021 | 16.85 | 16.85 | 16.25 | 16.53 | 16.53 | 9,900 |
| Sep. 10, 2021 | 16.58 | 17.08 | 16.45 | 16.79 | 16.79 | 5,700 |
| Sep. 09, 2021 | 16.65 | 16.79 | 16.20 | 16.50 | 16.50 | 7,000 |
| Sep. 08, 2021 | 16.66 | 16.77 | 16.20 | 16.63 | 16.63 | 21,300 |
| Sep. 07, 2021 | 16.70 | 17.17 | 16.60 | 16.95 | 16.95 | 20,400 |
| Sep. 03, 2021 | 17.25 | 17.29 | 16.58 | 16.60 | 16.60 | 30,000 |
| Sep. 02, 2021 | 17.30 | 17.68 | 17.14 | 17.42 | 17.42 | 11,900 |
| Sep. 01, 2021 | 17.38 | 17.80 | 17.08 | 17.08 | 17.08 | 32,000 |
| Aug. 31, 2021 | 17.35 | 17.81 | 16.99 | 17.36 | 17.36 | 40,700 |
| Aug. 30, 2021 | 16.99 | 17.13 | 16.51 | 17.11 | 17.11 | 18,300 |
| Aug. 27, 2021 | 16.72 | 17.28 | 16.72 | 17.22 | 17.22 | 9,800 |
| Aug. 26, 2021 | 16.60 | 16.88 | 16.50 | 16.76 | 16.76 | 26,800 |
| Aug. 25, 2021 | 17.16 | 17.48 | 16.55 | 16.63 | 16.63 | 28,500 |
| Aug. 24, 2021 | 16.99 | 17.34 | 16.56 | 17.28 | 17.28 | 11,300 |
| Aug. 23, 2021 | 16.81 | 16.81 | 16.32 | 16.40 | 16.40 | 20,400 |
| Aug. 20, 2021 | 15.81 | 16.50 | 15.81 | 16.44 | 16.44 | 9,200 |
| Aug. 19, 2021 | 16.81 | 16.81 | 15.48 | 15.80 | 15.80 | 43,300 |
| Aug. 18, 2021 | 17.43 | 17.54 | 16.73 | 16.93 | 16.93 | 14,800 |
| Aug. 17, 2021 | 18.19 | 18.19 | 16.64 | 17.11 | 17.11 | 42,900 |
| Aug. 16, 2021 | 19.52 | 19.52 | 17.51 | 17.80 | 17.80 | 43,400 |
| Aug. 13, 2021 | 20.47 | 20.47 | 18.89 | 19.03 | 19.03 | 27,100 |
| Aug. 12, 2021 | 20.38 | 20.38 | 19.20 | 19.54 | 19.54 | 27,300 |
| Aug. 11, 2021 | 21.36 | 21.50 | 19.75 | 19.75 | 19.75 | 54,200 |
| Aug. 10, 2021 | 21.43 | 21.75 | 21.28 | 21.47 | 21.47 | 17,100 |
| Aug. 09, 2021 | 21.46 | 21.60 | 20.99 | 21.29 | 21.29 | 8,000 |
| Aug. 06, 2021 | 21.79 | 21.79 | 21.25 | 21.44 | 21.44 | 2,200 |
| Aug. 05, 2021 | 21.66 | 21.90 | 21.64 | 21.79 | 21.79 | 3,300 |
| Aug. 04, 2021 | 21.07 | 21.86 | 21.07 | 21.76 | 21.76 | 2,600 |
| Aug. 03, 2021 | 21.32 | 22.05 | 21.00 | 21.67 | 21.67 | 9,000 |
| Jul. 30, 2021 | 21.51 | 22.04 | 21.25 | 21.36 | 21.36 | 5,700 |
| Jul. 29, 2021 | 22.43 | 22.43 | 21.60 | 21.90 | 21.90 | 11,000 |
| Jul. 28, 2021 | 22.47 | 23.05 | 22.19 | 22.49 | 22.49 | 20,800 |
| Jul. 27, 2021 | 22.38 | 22.58 | 21.30 | 22.51 | 22.51 | 12,100 |
| Jul. 26, 2021 | 21.60 | 22.45 | 21.60 | 22.35 | 22.35 | 2,500 |
| Jul. 23, 2021 | 22.31 | 22.31 | 21.83 | 21.99 | 21.99 | 4,900 |
| Jul. 22, 2021 | 22.51 | 22.51 | 22.21 | 22.21 | 22.21 | 5,500 |
| Jul. 21, 2021 | 21.21 | 22.67 | 21.21 | 22.36 | 22.36 | 17,400 |
| Jul. 20, 2021 | 19.75 | 21.86 | 19.75 | 21.43 | 21.43 | 16,600 |
| Jul. 19, 2021 | 20.99 | 20.99 | 19.76 | 20.00 | 20.00 | 27,900 |
| Jul. 16, 2021 | 22.42 | 22.42 | 21.05 | 21.05 | 21.05 | 8,800 |
| Jul. 15, 2021 | 21.43 | 22.50 | 21.30 | 22.37 | 22.37 | 11,500 |
| Jul. 14, 2021 | 22.43 | 22.66 | 21.10 | 21.33 | 21.33 | 27,500 |
| Jul. 13, 2021 | 22.72 | 23.00 | 22.20 | 22.78 | 22.78 | 14,400 |
| Jul. 12, 2021 | 22.22 | 23.05 | 21.79 | 23.05 | 23.05 | 23,200 |
| Jul. 09, 2021 | 21.44 | 22.08 | 21.10 | 22.00 | 22.00 | 18,900 |
| Jul. 08, 2021 | 21.06 | 21.35 | 20.24 | 21.34 | 21.34 | 29,700 |
| Jul. 07, 2021 | 23.02 | 23.02 | 21.10 | 21.58 | 21.58 | 44,700 |
| Jul. 06, 2021 | 23.50 | 23.70 | 22.55 | 22.87 | 22.87 | 13,900 |
| Jul. 05, 2021 | 22.80 | 23.29 | 22.80 | 23.10 | 23.10 | 9,200 |
| Jul. 02, 2021 | 23.30 | 23.39 | 21.92 | 22.82 | 22.82 | 61,700 |
| Jun. 30, 2021 | 25.57 | 26.57 | 23.45 | 24.41 | 24.41 | 78,300 |
| Jun. 29, 2021 | 22.56 | 25.75 | 22.56 | 25.66 | 25.66 | 110,200 |
| Jun. 28, 2021 | 22.18 | 23.04 | 21.82 | 23.02 | 23.02 | 22,600 |
| Jun. 25, 2021 | 22.16 | 22.30 | 21.36 | 22.21 | 22.21 | 19,000 |
| Jun. 24, 2021 | 23.23 | 23.23 | 21.87 | 22.19 | 22.19 | 18,100 |
| Jun. 23, 2021 | 22.48 | 23.42 | 22.48 | 22.61 | 22.61 | 14,500 |
| Jun. 22, 2021 | 23.03 | 23.03 | 21.86 | 22.21 | 22.21 | 17,700 |
| Jun. 21, 2021 | 24.70 | 24.80 | 22.29 | 23.03 | 23.03 | 27,700 |
| Jun. 18, 2021 | 23.62 | 24.68 | 22.60 | 24.68 | 24.68 | 52,200 |
| Jun. 17, 2021 | 23.25 | 24.00 | 23.08 | 23.82 | 23.82 | 42,700 |
| Jun. 16, 2021 | 21.59 | 22.95 | 21.50 | 22.79 | 22.79 | 50,400 |
| Jun. 15, 2021 | 21.98 | 21.98 | 20.50 | 21.50 | 21.50 | 10,400 |
| Jun. 14, 2021 | 21.25 | 21.79 | 21.25 | 21.59 | 21.59 | 20,900 |
| Jun. 11, 2021 | 20.80 | 21.14 | 20.79 | 21.00 | 21.00 | 6,600 |
| Jun. 10, 2021 | 21.98 | 21.98 | 20.30 | 20.66 | 20.66 | 15,300 |
| Jun. 09, 2021 | 22.35 | 22.61 | 21.21 | 21.43 | 21.43 | 21,400 |
| Jun. 08, 2021 | 21.00 | 22.34 | 20.88 | 22.34 | 22.34 | 66,600 |
| Jun. 07, 2021 | 20.98 | 21.00 | 20.37 | 20.88 | 20.88 | 9,300 |
| Jun. 04, 2021 | 20.86 | 21.00 | 20.50 | 20.86 | 20.86 | 5,400 |
| Jun. 03, 2021 | 20.79 | 21.51 | 20.38 | 20.42 | 20.42 | 27,100 |
| Jun. 02, 2021 | 20.53 | 21.20 | 20.35 | 20.79 | 20.79 | 11,300 |
| Jun. 01, 2021 | 20.60 | 20.60 | 20.20 | 20.59 | 20.59 | 27,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
