GreenPower Motor

GPV
🏛️ canada →
4.36
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.77 12.36 11.38 11.93 0.0M
2021-12-30 10.43 11.55 10.43 11.27 0.0M
2021-12-29 10.51 10.83 10.02 10.07 0.0M
2021-12-24 11.40 11.66 11.40 11.66 0.0M
2021-12-23 12.57 12.57 10.91 11.30 0.0M
2021-12-22 14.71 14.95 13.11 13.15 0.0M
2021-12-21 14.59 15.05 14.43 14.93 0.0M
2021-12-20 12.79 14.09 12.79 13.82 0.0M
2021-12-17 13.84 13.96 13.35 13.35 0.0M
2021-12-16 15.78 15.78 14.45 14.45 0.0M
2021-12-15 14.90 15.30 14.68 15.30 0.0M
2021-12-14 15.45 15.55 14.64 15.21 0.0M
2021-12-13 16.05 16.20 15.61 15.73 0.0M
2021-12-10 16.19 16.67 16.18 16.55 0.0M
2021-12-09 16.20 16.20 16.06 16.10 0.0M
2021-12-08 16.04 16.79 16.04 16.22 0.0M
2021-12-07 15.24 16.51 15.15 15.82 0.0M
2021-12-06 15.56 15.79 15.06 15.10 0.0M
2021-12-03 16.17 16.21 15.76 15.96 0.0M
2021-12-02 16.45 16.56 16.23 16.53 0.0M
2021-12-01 17.16 17.16 16.58 16.61 0.0M
2021-11-30 17.02 17.20 16.82 17.20 0.0M
2021-11-29 17.00 17.33 16.50 17.33 0.0M
2021-11-26 17.00 17.04 16.66 16.67 0.0M
2021-11-25 17.35 17.46 17.35 17.40 0.0M
2021-11-24 17.19 17.71 17.08 17.39 0.0M
2021-11-23 17.84 17.84 17.23 17.35 0.0M
2021-11-22 17.67 18.40 17.14 18.36 0.0M
2021-11-19 17.35 17.59 16.91 17.52 0.0M
2021-11-18 19.06 19.06 17.22 17.22 0.0M
2021-11-17 18.57 19.00 18.40 19.00 0.0M
2021-11-16 17.46 18.67 17.46 18.67 0.0M
2021-11-15 17.82 18.12 17.46 17.56 0.0M
2021-11-12 18.20 18.48 17.35 18.27 0.0M
2021-11-11 18.09 18.36 17.97 18.02 0.0M
2021-11-10 19.01 19.17 17.61 17.64 0.0M
2021-11-09 20.11 20.11 18.95 19.46 0.0M
2021-11-08 18.50 19.77 18.43 19.77 0.0M
2021-11-05 17.68 17.80 17.52 17.80 0.0M
2021-11-04 18.35 18.56 17.76 17.76 0.0M
2021-11-03 17.90 18.31 17.90 18.31 0.0M
2021-11-02 17.83 18.11 17.67 17.84 0.0M
2021-11-01 17.79 18.24 17.60 17.93 0.0M
2021-10-29 17.46 17.79 17.27 17.70 0.0M
2021-10-28 16.12 17.58 16.12 17.53 0.0M
2021-10-27 16.46 16.63 16.17 16.17 0.0M
2021-10-26 16.35 16.35 16.20 16.20 0.0M
2021-10-25 16.59 16.91 16.26 16.79 0.0M
2021-10-22 16.71 16.71 16.53 16.63 0.0M
2021-10-21 16.73 16.97 16.73 16.97 0.0M
2021-10-20 16.72 17.01 16.64 17.01 0.0M
2021-10-19 16.52 16.90 16.52 16.87 0.0M
2021-10-18 16.80 16.81 16.42 16.57 0.0M
2021-10-15 17.14 17.33 17.01 17.05 0.0M
2021-10-14 16.88 17.20 16.88 17.10 0.0M
2021-10-13 16.74 17.24 16.61 17.24 0.0M
2021-10-12 16.38 16.76 16.00 16.76 0.0M
2021-10-08 15.86 16.25 15.84 15.98 0.0M
2021-10-07 16.19 16.51 16.07 16.11 0.0M
2021-10-06 16.48 16.50 16.21 16.41 0.0M
2021-10-05 17.60 17.60 16.76 17.27 0.0M
2021-10-04 17.74 17.77 17.11 17.36 0.0M
2021-10-01 18.40 18.40 17.89 18.17 0.0M
2021-09-30 18.73 19.00 18.73 18.90 0.0M
2021-09-29 18.15 18.79 17.66 18.64 0.0M
2021-09-28 18.75 18.75 17.70 17.70 0.0M
2021-09-27 18.72 19.37 18.72 19.01 0.0M
2021-09-24 18.50 18.83 18.47 18.80 0.0M
2021-09-23 18.54 18.68 17.74 17.89 0.0M
2021-09-22 17.72 18.25 17.50 17.50 0.0M
2021-09-21 17.06 17.53 16.59 17.49 0.0M
2021-09-20 16.56 17.23 16.56 17.20 0.0M
2021-09-17 17.04 17.18 16.16 17.09 0.0M
2021-09-16 17.23 17.50 17.09 17.38 0.0M
2021-09-15 16.26 16.85 16.26 16.85 0.0M
2021-09-14 16.56 16.73 16.12 16.17 0.0M
2021-09-13 16.15 16.94 16.15 16.53 0.0M
2021-09-10 16.56 16.93 16.56 16.86 0.0M
2021-09-09 16.79 16.79 16.22 16.47 0.0M
2021-09-08 16.77 16.77 16.25 16.70 0.0M
2021-09-07 16.90 17.10 16.75 16.95 0.0M
2021-09-03 17.15 17.15 16.62 16.70 0.0M
2021-09-02 17.27 17.64 17.26 17.50 0.0M
2021-09-01 17.54 17.79 17.09 17.09 0.0M
2021-08-31 17.15 17.87 17.02 17.81 0.0M
2021-08-30 16.90 17.07 16.57 17.06 0.0M
2021-08-27 16.82 17.12 16.82 17.05 0.0M
2021-08-26 16.58 16.84 16.56 16.78 0.0M
2021-08-25 17.11 17.42 16.63 16.63 0.0M
2021-08-24 16.99 17.21 16.64 17.21 0.0M
2021-08-23 16.69 16.80 16.43 16.47 0.0M
2021-08-20 16.00 16.43 15.89 16.40 0.0M
2021-08-19 16.67 16.75 15.50 15.81 0.0M
2021-08-18 17.11 17.31 17.09 17.23 0.0M
2021-08-17 17.44 17.54 16.65 17.07 0.0M
2021-08-16 18.57 18.57 17.55 17.78 0.0M
2021-08-13 19.55 19.70 19.01 19.15 0.0M
2021-08-12 19.55 19.85 19.30 19.30 0.0M
2021-08-11 21.29 21.32 19.78 19.78 0.0M
2021-08-10 21.45 21.54 21.35 21.39 0.0M
2021-08-09 21.03 21.20 21.03 21.20 0.0M
2021-08-06 21.59 21.59 21.25 21.36 0.0M
2021-08-05 21.90 21.93 21.68 21.71 0.0M
2021-08-04 21.80 21.80 21.79 21.79 0.0M
2021-08-03 21.43 21.84 21.01 21.81 0.0M
2021-07-30 22.08 22.08 21.28 21.36 0.0M
2021-07-29 21.86 21.86 21.64 21.64 0.0M
2021-07-28 22.81 22.88 22.41 22.44 0.0M
2021-07-27 21.30 22.50 21.30 22.49 0.0M
2021-07-26 21.93 22.34 21.93 22.16 0.0M
2021-07-23 21.95 22.12 21.95 22.12 0.0M
2021-07-22 22.24 22.38 22.24 22.29 0.0M
2021-07-21 21.86 22.59 21.86 22.59 0.0M
2021-07-20 20.00 21.42 20.00 21.42 0.0M
2021-07-19 20.13 20.57 19.87 19.87 0.0M
2021-07-16 21.83 21.85 21.09 21.09 0.0M
2021-07-15 21.66 22.09 21.66 22.09 0.0M
2021-07-14 22.46 22.46 21.10 21.18 0.0M
2021-07-13 22.21 22.87 22.21 22.87 0.0M
2021-07-12 21.85 22.90 21.85 22.90 0.0M
2021-07-09 21.26 22.00 21.26 22.00 0.0M
2021-07-08 20.80 21.15 20.31 21.15 0.0M
2021-07-07 22.72 22.76 21.12 21.25 0.0M
2021-07-06 23.00 23.00 22.76 22.76 0.0M
2021-07-05 23.23 23.23 23.00 23.00 0.0M
2021-07-02 23.17 23.17 22.05 22.80 0.0M
2021-06-30 26.31 26.31 23.60 24.43 0.0M
2021-06-29 22.72 25.79 22.72 25.65 0.0M
2021-06-28 22.25 23.00 21.90 23.00 0.0M
2021-06-25 22.21 22.25 21.54 22.22 0.0M
2021-06-24 22.84 23.00 22.00 22.00 0.0M
2021-06-23 22.69 23.26 22.69 22.73 0.0M
2021-06-22 22.60 22.60 22.00 22.04 0.0M
2021-06-21 24.76 24.76 22.54 23.02 0.0M
2021-06-18 23.75 24.68 22.61 24.68 0.0M
2021-06-17 23.28 23.99 23.28 23.85 0.0M
2021-06-16 21.71 22.88 21.71 22.88 0.0M
2021-06-15 21.82 21.82 20.88 21.41 0.0M
2021-06-14 21.50 21.78 21.39 21.64 0.0M
2021-06-11 21.00 21.00 21.00 21.00 0.0M
2021-06-10 21.28 21.28 20.55 20.55 0.0M
2021-06-09 21.97 21.97 21.33 21.42 0.0M
2021-06-08 21.62 22.35 21.20 22.35 0.0M
2021-06-07 20.39 20.80 20.39 20.47 0.0M
2021-06-04 20.64 20.64 20.54 20.54 0.0M
2021-06-03 21.08 21.51 20.56 20.56 0.0M
2021-06-02 20.56 21.05 20.56 20.64 0.0M
2021-06-01 20.20 20.55 20.20 20.50 0.0M
2021-05-28 20.34 20.34 19.94 19.98 0.0M
2021-05-27 20.10 20.43 19.74 20.43 0.0M
2021-05-26 19.90 19.94 19.70 19.94 0.0M
2021-05-25 19.82 20.08 19.57 19.72 0.0M
2021-05-21 19.28 20.07 19.28 19.99 0.0M
2021-05-20 19.58 19.75 19.17 19.31 0.0M
2021-05-19 19.08 19.29 19.05 19.29 0.0M
2021-05-18 19.20 19.62 19.20 19.51 0.0M
2021-05-17 18.09 18.77 18.09 18.77 0.0M
2021-05-14 18.00 18.39 17.93 18.39 0.0M
2021-05-13 18.70 18.70 17.65 17.91 0.0M
2021-05-12 18.51 18.84 18.00 18.05 0.0M
2021-05-11 18.32 19.21 17.72 19.21 0.0M
2021-05-10 19.26 19.52 18.50 18.50 0.0M
2021-05-07 20.64 20.64 19.82 20.10 0.0M
2021-05-06 20.50 20.50 19.70 19.86 0.0M
2021-05-05 21.00 21.12 20.80 20.80 0.0M
2021-05-04 20.75 20.96 20.75 20.96 0.0M
2021-05-03 22.95 22.95 21.79 21.85 0.0M
2021-04-30 22.10 22.48 21.71 22.48 0.0M
2021-04-29 23.39 23.39 23.05 23.10 0.0M
2021-04-28 23.80 23.80 23.79 23.79 0.0M
2021-04-27 24.70 24.84 23.77 23.77 0.0M
2021-04-26 24.61 24.70 23.30 24.70 0.0M
2021-04-23 24.00 24.13 23.85 24.13 0.0M
2021-04-22 23.97 24.40 22.50 22.81 0.0M
2021-04-21 21.65 23.68 21.65 23.68 0.0M
2021-04-20 21.61 21.68 21.13 21.15 0.0M
2021-04-19 22.00 22.22 21.66 22.22 0.0M
2021-04-16 24.00 24.00 22.25 22.65 0.0M
2021-04-15 24.85 24.85 23.38 24.00 0.0M
2021-04-14 26.09 26.09 25.28 25.28 0.0M
2021-04-13 25.00 26.50 25.00 26.50 0.0M
2021-04-12 25.50 25.60 24.53 24.56 0.0M
2021-04-09 26.60 26.60 26.25 26.50 0.0M
2021-04-08 27.28 27.30 26.50 27.10 0.0M
2021-04-07 26.75 26.75 26.20 26.25 0.0M
2021-04-06 27.29 27.60 27.00 27.60 0.0M
2021-04-05 29.40 29.40 27.59 27.59 0.0M
2021-04-01 32.30 32.30 28.75 29.11 0.0M
2021-03-31 28.70 31.60 28.70 31.24 0.0M
2021-03-30 24.40 28.40 24.08 27.96 0.0M
2021-03-29 24.04 24.04 22.84 22.90 0.0M
2021-03-26 25.90 25.90 22.78 24.40 0.0M
2021-03-25 25.90 27.00 24.80 25.50 0.0M
2021-03-24 29.05 29.05 25.57 25.66 0.0M
2021-03-23 32.25 32.56 29.59 29.67 0.0M
2021-03-22 33.09 33.23 32.47 32.77 0.0M
2021-03-19 31.00 33.56 31.00 33.23 0.0M
2021-03-18 32.90 34.00 32.00 32.25 0.0M
2021-03-17 33.23 34.50 33.23 34.00 0.0M
2021-03-16 33.50 35.37 33.50 34.00 0.0M
2021-03-15 33.98 35.47 33.98 34.91 0.0M
2021-03-12 33.39 33.53 33.00 33.00 0.0M
2021-03-11 33.40 34.29 33.40 34.04 0.0M
2021-03-10 31.90 32.85 31.69 31.80 0.0M
2021-03-09 28.00 30.46 28.00 30.42 0.0M
2021-03-08 28.73 29.31 27.18 27.30 0.0M
2021-03-05 29.17 29.32 24.70 27.88 0.0M
2021-03-04 31.31 31.31 27.70 29.22 0.0M
2021-03-03 32.25 32.25 30.91 31.12 0.0M
2021-03-02 31.76 31.80 30.86 31.48 0.0M
2021-03-01 32.28 32.28 31.00 31.67 0.0M
2021-02-26 30.56 30.63 29.42 30.31 0.0M
2021-02-25 33.96 33.96 29.73 29.73 0.0M
2021-02-24 32.26 33.50 32.00 32.94 0.0M
2021-02-23 30.11 31.86 27.64 31.02 0.0M
2021-02-22 36.40 36.40 32.89 32.89 0.0M
2021-02-19 36.53 38.00 36.53 36.89 0.0M
2021-02-18 36.62 36.62 35.06 36.25 0.0M
2021-02-17 37.50 37.91 36.43 37.51 0.0M
2021-02-16 39.75 39.75 37.60 37.93 0.0M
2021-02-12 39.92 39.95 37.99 39.06 0.0M
2021-02-11 37.79 37.79 36.20 36.32 0.0M
2021-02-10 38.49 39.10 37.05 38.12 0.0M
2021-02-09 38.05 39.05 38.02 38.54 0.0M
2021-02-08 37.50 39.00 37.02 39.00 0.0M
2021-02-05 39.48 43.00 36.20 36.41 0.0M
2021-02-04 38.15 39.29 38.00 39.29 0.0M
2021-02-03 38.93 39.14 37.83 38.14 0.0M
2021-02-02 38.63 39.44 38.50 38.70 0.0M
2021-02-01 37.59 39.05 36.90 38.91 0.0M
2021-01-29 38.00 39.25 36.70 36.90 0.0M
2021-01-28 37.20 37.80 36.20 37.70 0.0M
2021-01-27 37.50 37.90 35.00 35.35 0.0M
2021-01-26 38.51 39.12 37.72 38.54 0.0M
2021-01-25 38.77 41.80 36.50 38.44 0.0M
2021-01-22 37.00 39.00 37.00 38.49 0.0M
2021-01-21 37.83 38.50 35.60 38.20 0.0M
2021-01-20 36.47 39.10 35.06 38.74 0.0M
2021-01-19 36.50 37.15 35.57 36.76 0.0M
2021-01-18 37.50 37.98 37.20 37.20 0.0M
2021-01-15 38.50 38.50 36.50 37.58 0.0M
2021-01-14 39.70 39.70 37.80 38.59 0.0M
2021-01-13 37.65 39.80 37.39 38.83 0.0M
2021-01-12 39.00 39.00 35.06 37.50 0.0M
2021-01-11 39.28 39.80 38.00 38.00 0.0M
2021-01-08 40.90 41.25 38.10 39.20 0.0M
2021-01-07 41.55 41.55 40.45 40.90 0.0M
2021-01-06 38.42 43.24 38.42 39.30 0.0M
2021-01-05 39.61 39.61 36.00 38.00 0.0M
2021-01-04 36.13 40.51 36.13 39.00 0.0M