ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

GreenPower Motor Company Inc. - Common Shares (NQ:GP)

0.8340 +0.0150 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.8000 0.8351 0.7900 0.8340 17,678 +0.02(+1.83%)
Dec 24, 2025 0.7700 0.8395 0.7700 0.8190 8,997 +0.04(+4.81%)
Dec 23, 2025 0.8200 0.8599 0.7550 0.7814 53,098 -0.06(-7.44%)
Dec 22, 2025 0.8300 0.8457 0.8100 0.8442 31,128 -0.01(-0.68%)
Dec 19, 2025 0.8500 0.8650 0.8200 0.8500 22,216 +0.02(+2.41%)
Dec 18, 2025 0.8900 0.9000 0.8300 0.8300 56,115 -0.06(-7.10%)
Dec 17, 2025 0.9000 0.9000 0.8577 0.8934 17,762 -0.01(-0.62%)
Dec 16, 2025 0.8900 0.9000 0.8503 0.8990 40,941 +0.02(+2.74%)
Dec 15, 2025 0.9798 0.9999 0.8450 0.8750 57,683 -0.09(-9.15%)
Dec 12, 2025 1.010 1.010 0.9400 0.9631 29,648 -0.03(-2.72%)
Dec 11, 2025 0.9900 1.050 0.9670 0.9900 20,049 -0.04(-3.88%)
Dec 10, 2025 1.030 1.060 0.9907 1.030 33,444 -0.02(-1.90%)
Dec 09, 2025 1.010 1.070 1.010 1.050 49,863 +0.02(+1.94%)
Dec 08, 2025 1.030 1.065 1.010 1.030 21,249 +0.02(+1.98%)
Dec 05, 2025 1.020 1.060 1.010 1.010 24,140 -0.04(-3.81%)
Dec 04, 2025 0.9900 1.050 0.9802 1.050 42,129 +0.07(+7.15%)
Dec 03, 2025 0.9894 1.010 0.9502 0.9799 11,546 +0.01(+1.02%)
Dec 02, 2025 0.9653 0.9799 0.9167 0.9700 9,128 -0.01(-1.02%)
Dec 01, 2025 1.020 1.060 0.9495 0.9800 51,053 -0.04(-3.92%)
Nov 28, 2025 0.9900 1.030 0.9312 1.020 34,193 +0.03(+3.03%)
Nov 26, 2025 0.9200 1.140 0.9000 0.9900 296,247 +0.08(+9.08%)
Nov 25, 2025 1.200 1.205 0.8469 0.9076 475,014 -0.37(-29.09%)
Nov 24, 2025 1.270 1.359 1.220 1.280 2,886,925 +0.02(+1.19%)
Nov 21, 2025 1.210 1.275 1.210 1.265 25,157 +0.06(+5.42%)
Nov 20, 2025 1.410 1.450 1.200 1.200 51,135 -0.18(-13.04%)
Nov 19, 2025 1.400 1.460 1.360 1.380 10,050 -0.01(-0.72%)
Nov 18, 2025 1.486 1.511 1.360 1.390 14,973 -0.03(-1.77%)
Nov 17, 2025 1.490 1.528 1.350 1.415 23,075 -0.07(-4.71%)
Nov 14, 2025 1.570 1.670 1.470 1.485 39,209 -0.11(-7.19%)
Nov 13, 2025 1.650 1.660 1.550 1.600 14,924 -0.04(-2.44%)
Nov 12, 2025 1.600 1.670 1.550 1.640 7,410 +0.04(+2.50%)
Nov 11, 2025 1.650 1.700 1.570 1.600 11,638 -0.03(-1.84%)
Nov 10, 2025 1.710 1.710 1.600 1.630 14,458 -0.04(-2.40%)
Nov 07, 2025 1.550 1.720 1.550 1.670 22,604 -0.06(-3.47%)
Nov 06, 2025 2.350 2.420 1.590 1.730 122,266 -0.73(-29.67%)
Nov 05, 2025 2.370 2.460 2.370 2.460 10,110 +0.09(+3.80%)
Nov 04, 2025 2.470 2.500 2.370 2.370 15,398 -0.08(-3.27%)
Nov 03, 2025 2.620 2.620 2.450 2.450 13,409 -0.17(-6.49%)
Oct 31, 2025 2.720 2.724 2.620 2.620 8,709 -0.02(-0.80%)
Oct 30, 2025 2.670 2.690 2.640 2.641 8,430 -0.04(-1.46%)
Oct 29, 2025 2.680 2.790 2.670 2.680 14,258 -0.01(-0.37%)
Oct 28, 2025 2.650 2.800 2.640 2.690 17,847 -0.01(-0.37%)
Oct 27, 2025 2.870 2.890 2.700 2.700 22,566 -0.13(-4.59%)
Oct 24, 2025 2.910 2.950 2.800 2.830 27,102 -0.08(-2.75%)
Oct 23, 2025 2.890 2.970 2.745 2.910 15,972 +0.07(+2.46%)
Oct 22, 2025 2.910 2.930 2.715 2.840 33,671 -0.08(-2.74%)
Oct 21, 2025 2.980 2.990 2.901 2.920 7,066 +0.00(+0.00%)
Oct 20, 2025 2.990 2.990 2.890 2.920 25,036 -0.06(-2.18%)
Oct 17, 2025 3.010 3.030 2.820 2.985 30,480 -0.08(-2.77%)
Oct 16, 2025 3.290 3.300 2.935 3.070 51,725 -0.23(-6.97%)
Oct 15, 2025 3.100 3.380 3.100 3.300 80,228 +0.21(+6.80%)
Oct 14, 2025 2.920 3.160 2.920 3.090 30,712 +0.13(+4.39%)
Oct 13, 2025 3.050 3.050 2.901 2.960 13,205 -0.01(-0.34%)
Oct 10, 2025 3.120 3.175 2.870 2.970 77,552 -0.14(-4.50%)
Oct 09, 2025 3.140 3.210 3.092 3.110 32,873 -0.06(-1.89%)
Oct 08, 2025 3.070 3.236 3.070 3.170 21,829 +0.09(+2.92%)
Oct 07, 2025 3.100 3.200 3.012 3.080 26,315 -0.07(-2.22%)
Oct 06, 2025 3.160 3.250 3.130 3.150 20,125 -0.01(-0.32%)
Oct 03, 2025 3.090 3.260 3.090 3.160 43,554 +0.07(+2.27%)
Oct 02, 2025 3.160 3.270 3.090 3.090 27,914 -0.07(-2.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.