GreenPower Motor Company Inc (GPV)
TSXV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719006000 | 1.48 | 0.04 | 2.78 | 1.46 | 1.48 | 1.4 | 8239 |
| 1718919600 | 1.44 | -0.06 | -4.00 | 1.49 | 1.5 | 1.43 | 8805 |
| 1718833200 | 1.5 | -0.03 | -1.96 | 1.5 | 1.5 | 1.49 | 3400 |
| 1718746800 | 1.53 | 0.01 | 0.66 | 1.55 | 1.57 | 1.5 | 2678 |
| 1718660400 | 1.52 | 0 | 0.00 | 1.52 | 1.54 | 1.5 | 12306 |
| 1718401200 | 1.52 | -0.04 | -2.56 | 1.51 | 1.55 | 1.51 | 4423 |
| 1718314800 | 1.56 | -0.04 | -2.50 | 1.6299999 | 1.6299999 | 1.56 | 4419 |
| 1718228400 | 1.6 | -0.01 | -0.62 | 1.6299999 | 1.65 | 1.6 | 15016 |
| 1718142000 | 1.61 | 0.04 | 2.55 | 1.51 | 1.61 | 1.51 | 1527 |
| 1718055600 | 1.57 | -0.05 | -3.09 | 1.62 | 1.68 | 1.55 | 11555 |
| 1717796400 | 1.62 | 0.04 | 2.53 | 1.58 | 1.62 | 1.58 | 1355 |
| 1717710000 | 1.58 | 0.02 | 1.28 | 1.58 | 1.6399999 | 1.58 | 12856 |
| 1717623600 | 1.56 | -0.01 | -0.64 | 1.55 | 1.61 | 1.55 | 3150 |
| 1717537200 | 1.57 | -0.03 | -1.88 | 1.55 | 1.62 | 1.55 | 3280 |
| 1717450800 | 1.6 | 0 | 0.00 | 1.68 | 1.68 | 1.6 | 1850 |
| 1717191600 | 1.6 | -0.06 | -3.61 | 1.65 | 1.65 | 1.6 | 5650 |
| 1717105200 | 1.66 | 0.06 | 3.75 | 1.66 | 1.66 | 1.66 | 100 |
| 1717018800 | 1.6 | -0.06 | -3.61 | 1.65 | 1.65 | 1.6 | 3380 |
| 1716932400 | 1.66 | -0.04 | -2.35 | 1.7 | 1.72 | 1.65 | 7239 |
| 1716846000 | 1.7 | -0.02 | -1.16 | 1.68 | 1.7 | 1.68 | 294 |
| 1716586800 | 1.72 | 0.02 | 1.18 | 1.7 | 1.73 | 1.69 | 14431 |
| 1716500400 | 1.7 | -0.09 | -5.03 | 1.72 | 1.75 | 1.7 | 5060 |
| 1716414000 | 1.79 | 0.09 | 5.29 | 1.74 | 1.79 | 1.74 | 8610 |
| 1716327600 | 1.7 | -0.12 | -6.59 | 1.7 | 1.75 | 1.6 | 22317 |
| 1715982000 | 1.82 | -0.03 | -1.62 | 1.85 | 1.93 | 1.82 | 3697 |
| 1715895600 | 1.85 | 0.07 | 3.93 | 1.79 | 1.91 | 1.74 | 11946 |
| 1715809200 | 1.78 | -0.02 | -1.11 | 1.74 | 1.86 | 1.74 | 2178 |
| 1715722800 | 1.8 | 0 | 0.00 | 1.79 | 1.82 | 1.78 | 5787 |
| 1715636400 | 1.8 | 0.08 | 4.65 | 1.82 | 1.82 | 1.75 | 8667 |
| 1715377200 | 1.72 | -0.1 | -5.49 | 1.78 | 1.78 | 1.65 | 63023 |
| 1715290800 | 1.82 | 0 | 0.00 | 1.96 | 1.96 | 1.82 | 34217 |
| 1715204400 | 1.82 | -0.08 | -4.21 | 1.9 | 1.9 | 1.8 | 51594 |
| 1715118000 | 1.9 | -0.58 | -23.39 | 1.94 | 1.95 | 1.6299999 | 76480 |
| 1715031600 | 2.48 | 0.01 | 0.40 | 2.5 | 2.5 | 2.48 | 3483 |
| 1714772400 | 2.47 | -0.01 | -0.40 | 2.4 | 2.47 | 2.4 | 1244 |
| 1714686000 | 2.48 | 0.01 | 0.40 | 2.45 | 2.49 | 2.45 | 7527 |
| 1714599600 | 2.47 | -0.03 | -1.20 | 2.5 | 2.5 | 2.45 | 4032 |
| 1714513200 | 2.5 | -0.04 | -1.57 | 2.6 | 2.6 | 2.47 | 2426 |
| 1714426800 | 2.54 | 0.11 | 4.53 | 2.54 | 2.56 | 2.5299999 | 7855 |
| 1714167600 | 2.43 | 0 | 0.00 | 2.43 | 2.43 | 2.43 | 0 |
| 1714081200 | 2.43 | -0.12 | -4.71 | 2.54 | 2.54 | 2.43 | 2560 |
| 1713994800 | 2.55 | -0.01 | -0.39 | 2.55 | 2.59 | 2.49 | 4285 |
| 1713908400 | 2.56 | 0.22 | 9.40 | 2.38 | 2.56 | 2.38 | 13470 |
| 1713822000 | 2.34 | -0.04 | -1.68 | 2.37 | 2.37 | 2.32 | 1679 |
| 1713562800 | 2.38 | -0.03 | -1.24 | 2.35 | 2.38 | 2.3 | 4200 |
| 1713476400 | 2.41 | 0.04 | 1.69 | 2.35 | 2.45 | 2.35 | 5210 |
| 1713390000 | 2.37 | 0.05 | 2.16 | 2.35 | 2.37 | 2.34 | 6745 |
| 1713303600 | 2.32 | 0.02 | 0.87 | 2.31 | 2.34 | 2.3 | 6354 |
| 1713217200 | 2.3 | 0 | 0.00 | 2.3 | 2.31 | 2.27 | 2875 |
| 1712958000 | 2.3 | -0.1 | -4.17 | 2.47 | 2.47 | 2.3 | 13635 |
| 1712871600 | 2.4 | 0.07 | 3.00 | 2.41 | 2.46 | 2.4 | 3188 |
| 1712785200 | 2.33 | 0.02 | 0.87 | 2.36 | 2.4 | 2.31 | 6222 |
| 1712698800 | 2.31 | -0.04 | -1.70 | 2.35 | 2.4 | 2.3 | 9281 |
| 1712612400 | 2.35 | -0.1 | -4.08 | 2.46 | 2.46 | 2.3 | 17126 |
| 1712353200 | 2.45 | 0.05 | 2.08 | 2.39 | 2.49 | 2.39 | 12753 |
| 1712266800 | 2.4 | -0.1 | -4.00 | 2.48 | 2.52 | 2.4 | 5380 |
| 1712180400 | 2.5 | -0.02 | -0.79 | 2.62 | 2.62 | 2.5 | 24275 |
| 1712094000 | 2.52 | -0.11 | -4.18 | 2.6 | 2.63 | 2.5099999 | 8981 |
| 1712007600 | 2.63 | -0.07 | -2.59 | 2.75 | 2.75 | 2.6 | 9892 |
| 1711662000 | 2.7 | -0.02 | -0.74 | 2.72 | 2.75 | 2.7 | 1925 |
| 1711575600 | 2.72 | -0.03 | -1.09 | 2.68 | 2.75 | 2.68 | 1948 |
| 1711489200 | 2.75 | 0.05 | 1.85 | 2.6 | 2.75 | 2.6 | 1456 |
| 1711402800 | 2.7 | -0.01 | -0.37 | 2.63 | 2.71 | 2.63 | 2421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
