S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
GreenPower Motor Company Inc (GPV)
GreenPower Motor Company Inc (GPV) Historical

GPV GreenPower Motor Company Inc

2.47

-0.03 (-1.20%)

May 01 2024 - Closed

Delayed by 15 minutes

GPV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	2.47	-0.03	-1.20%	2.50	2.50	2.45	4,032
Apr 30 2024	2.50	-0.04	-1.57%	2.60	2.60	2.47	2,426
Apr 29 2024	2.54	0.11	4.53%	2.54	2.56	2.53	7,855
Apr 26 2024	2.43	0.00	0.00%	2.43	2.43	2.43	0
Apr 25 2024	2.43	-0.12	-4.71%	2.54	2.54	2.43	2,560
Apr 24 2024	2.55	-0.01	-0.39%	2.55	2.59	2.49	4,285
Apr 23 2024	2.56	0.22	9.40%	2.38	2.56	2.38	13,470
Apr 22 2024	2.34	-0.04	-1.68%	2.37	2.37	2.32	1,679
Apr 19 2024	2.38	-0.03	-1.24%	2.35	2.38	2.30	4,200
Apr 18 2024	2.41	0.04	1.69%	2.35	2.45	2.35	5,210
Apr 17 2024	2.37	0.05	2.16%	2.35	2.37	2.34	6,745
Apr 16 2024	2.32	0.02	0.87%	2.31	2.34	2.30	6,354
Apr 15 2024	2.30	0.00	0.00%	2.30	2.31	2.27	2,875
Apr 12 2024	2.30	-0.10	-4.17%	2.47	2.47	2.30	13,635
Apr 11 2024	2.40	0.07	3.00%	2.41	2.46	2.40	3,188
Apr 10 2024	2.33	0.02	0.87%	2.36	2.40	2.31	6,222
Apr 09 2024	2.31	-0.04	-1.70%	2.35	2.40	2.30	9,281
Apr 08 2024	2.35	-0.10	-4.08%	2.46	2.46	2.30	17,126
Apr 05 2024	2.45	0.05	2.08%	2.39	2.49	2.39	12,753
Apr 04 2024	2.40	-0.10	-4.00%	2.48	2.52	2.40	5,380
Apr 03 2024	2.50	-0.02	-0.79%	2.62	2.62	2.50	24,275
Apr 02 2024	2.52	-0.11	-4.18%	2.60	2.63	2.51	8,981
Apr 01 2024	2.63	-0.07	-2.59%	2.75	2.75	2.60	9,892
Mar 28 2024	2.70	-0.02	-0.74%	2.72	2.75	2.70	1,925
Mar 27 2024	2.72	-0.03	-1.09%	2.68	2.75	2.68	1,948
Mar 26 2024	2.75	0.05	1.85%	2.60	2.75	2.60	1,456
Mar 25 2024	2.70	-0.01	-0.37%	2.63	2.71	2.63	2,421
Mar 22 2024	2.71	-0.04	-1.45%	2.67	2.71	2.65	5,078
Mar 21 2024	2.75	0.03	1.10%	2.74	2.82	2.72	6,913
Mar 20 2024	2.72	0.12	4.62%	2.65	2.78	2.65	6,801
Mar 19 2024	2.60	-0.13	-4.76%	2.69	2.71	2.60	10,143
Mar 18 2024	2.73	-0.12	-4.21%	2.86	2.86	2.71	3,953
Mar 15 2024	2.85	0.07	2.52%	2.80	2.88	2.80	1,655
Mar 14 2024	2.78	-0.10	-3.47%	2.87	2.87	2.75	7,523
Mar 13 2024	2.88	-0.12	-4.00%	2.85	2.89	2.84	6,129
Mar 12 2024	3.00	0.00	0.00%	2.88	3.00	2.88	803
Mar 11 2024	3.00	0.01	0.33%	2.85	3.03	2.85	3,394
Mar 08 2024	2.99	0.01	0.34%	2.82	3.00	2.82	1,745
Mar 07 2024	2.98	0.03	1.02%	3.00	3.09	2.86	1,515
Mar 06 2024	2.95	0.00	0.00%	2.92	2.95	2.92	413
Mar 05 2024	2.95	-0.10	-3.28%	2.97	3.00	2.95	12,951
Mar 04 2024	3.05	0.01	0.33%	3.07	3.13	3.03	2,317
Mar 01 2024	3.04	0.11	3.75%	2.93	3.04	2.93	3,350
Feb 29 2024	2.93	0.04	1.38%	2.82	2.96	2.82	4,816
Feb 28 2024	2.89	-0.06	-2.03%	2.95	2.98	2.89	5,829
Feb 27 2024	2.95	0.27	10.07%	2.60	2.95	2.60	4,800
Feb 26 2024	2.68	-0.08	-2.90%	2.76	2.86	2.68	10,909
Feb 23 2024	2.76	-0.08	-2.82%	2.84	2.84	2.75	11,381
Feb 22 2024	2.84	-0.01	-0.35%	2.89	2.90	2.75	10,075
Feb 21 2024	2.85	-0.10	-3.39%	2.95	2.95	2.84	19,173
Feb 20 2024	2.95	-0.12	-3.91%	3.00	3.04	2.92	13,652
Feb 16 2024	3.07	-0.09	-2.85%	3.17	3.17	3.02	16,747
Feb 15 2024	3.16	-0.15	-4.53%	3.33	3.35	3.12	26,389
Feb 14 2024	3.31	-0.20	-5.70%	3.49	3.50	3.30	14,397
Feb 13 2024	3.51	-0.39	-10.00%	3.63	3.63	3.49	3,312
Feb 12 2024	3.90	0.10	2.63%	3.62	3.90	3.60	3,715
Feb 09 2024	3.80	0.24	6.74%	3.56	3.80	3.56	2,282
Feb 08 2024	3.56	0.09	2.59%	3.50	3.56	3.30	3,096
Feb 07 2024	3.47	0.00	0.00%	3.47	3.47	3.47	90
Feb 06 2024	3.47	0.01	0.29%	3.42	3.53	3.33	5,733
Feb 05 2024	3.46	-0.14	-3.89%	3.60	3.60	3.46	4,392
Feb 02 2024	3.60	0.00	0.00%	3.66	3.66	3.60	909

GreenPower Motor

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions