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)

0.9771 -0.0029 (-0.30%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.9326 1.070 0.9201 0.9771 176,605 +0.04(+3.79%)
Apr 24, 2026 0.9620 0.9899 0.9300 0.9414 167,586 -0.05(-4.81%)
Apr 23, 2026 0.9580 0.9961 0.9238 0.9890 342,151 -0.01(-0.68%)
Apr 22, 2026 1.020 1.510 0.9200 0.9958 22,731,720 +0.04(+4.60%)
Apr 21, 2026 0.9800 0.9800 0.9350 0.9520 8,325 -0.03(-2.85%)
Apr 20, 2026 0.9700 0.9800 0.9509 0.9799 6,808 +0.00(+0.00%)
Apr 17, 2026 1.000 1.000 0.9578 0.9799 12,820 +0.02(+2.31%)
Apr 16, 2026 1.010 1.010 0.9511 0.9578 26,767 +0.01(+0.81%)
Apr 15, 2026 0.9600 0.9800 0.9250 0.9501 24,195 -0.01(-0.93%)
Apr 14, 2026 0.9900 0.9879 0.9400 0.9590 11,912 +0.01(+0.95%)
Apr 13, 2026 1.000 1.000 0.9246 0.9500 6,279 -0.02(-2.06%)
Apr 10, 2026 0.9899 0.9900 0.9540 0.9700 4,807 +0.01(+1.04%)
Apr 09, 2026 0.9792 0.9792 0.9500 0.9600 6,030 +0.00(+0.00%)
Apr 08, 2026 0.9407 0.9600 0.9407 0.9600 5,701 +0.03(+3.24%)
Apr 07, 2026 1.000 1.020 0.8700 0.9299 40,340 -0.09(-8.38%)
Apr 06, 2026 1.040 1.040 0.9900 1.015 12,508 -0.03(-2.40%)
Apr 02, 2026 1.030 1.080 0.9800 1.040 17,606 +0.03(+3.45%)
Apr 01, 2026 1.012 1.012 0.9900 1.005 21,782 -0.03(-3.34%)
Mar 31, 2026 1.030 1.062 0.9999 1.040 30,654 +0.02(+1.96%)
Mar 30, 2026 1.010 1.025 0.9901 1.020 5,541 +0.00(+0.00%)
Mar 27, 2026 1.020 1.050 0.9800 1.020 14,887 -0.04(-3.77%)
Mar 26, 2026 1.130 1.130 1.030 1.060 16,561 +0.04(+3.92%)
Mar 25, 2026 1.050 1.060 1.020 1.020 6,053 -0.05(-4.66%)
Mar 24, 2026 1.030 1.080 1.010 1.070 10,430 -0.01(-0.47%)
Mar 23, 2026 1.010 1.110 1.010 1.075 8,652 +0.06(+6.44%)
Mar 20, 2026 1.090 1.100 1.000 1.010 21,209 -0.08(-7.02%)
Mar 19, 2026 1.060 1.110 1.060 1.086 5,583 +0.03(+2.47%)
Mar 18, 2026 1.140 1.140 1.040 1.060 15,826 -0.02(-1.85%)
Mar 17, 2026 1.110 1.110 1.040 1.080 27,867 -0.02(-1.82%)
Mar 16, 2026 1.100 1.100 1.070 1.100 14,632 +0.04(+3.77%)
Mar 13, 2026 1.120 1.120 1.050 1.060 8,063 -0.02(-1.85%)
Mar 12, 2026 1.090 1.110 1.070 1.080 6,742 -0.04(-3.57%)
Mar 11, 2026 1.130 1.170 1.082 1.120 22,620 +0.05(+4.67%)
Mar 10, 2026 1.100 1.100 1.048 1.070 10,675 +0.03(+2.39%)
Mar 09, 2026 1.040 1.060 1.010 1.045 18,591 -0.01(-1.04%)
Mar 06, 2026 1.080 1.080 1.030 1.056 13,366 -0.03(-3.12%)
Mar 05, 2026 1.110 1.150 1.050 1.090 17,348 -0.02(-1.43%)
Mar 04, 2026 1.150 1.150 1.090 1.106 28,297 -0.02(-2.14%)
Mar 03, 2026 1.160 1.160 1.100 1.130 21,814 -0.03(-2.59%)
Mar 02, 2026 1.150 1.181 1.110 1.160 19,863 -0.03(-2.52%)
Feb 27, 2026 1.250 1.300 1.160 1.190 57,361 -0.07(-5.56%)
Feb 26, 2026 1.280 1.310 1.240 1.260 74,624 -0.02(-1.56%)
Feb 25, 2026 1.240 1.335 1.170 1.280 118,624 +0.05(+4.07%)
Feb 24, 2026 1.090 1.230 1.090 1.230 57,977 +0.13(+11.82%)
Feb 23, 2026 1.080 1.110 1.080 1.100 30,353 +0.00(+0.00%)
Feb 20, 2026 1.060 1.120 1.050 1.100 76,428 +0.00(+0.00%)
Feb 19, 2026 1.200 1.210 1.050 1.100 156,483 -0.11(-9.09%)
Feb 18, 2026 1.200 1.360 1.150 1.210 190,840 -0.06(-4.72%)
Feb 17, 2026 1.310 1.365 1.140 1.270 384,788 +0.00(+0.00%)
Feb 13, 2026 0.9800 1.280 0.8700 1.270 9,201,428 +0.31(+31.61%)
Feb 12, 2026 0.9898 1.014 0.9500 0.9650 51,296 -0.05(-4.46%)
Feb 11, 2026 1.000 1.011 0.9522 1.010 25,771 +0.02(+2.23%)
Feb 10, 2026 1.020 1.100 0.9880 0.9880 158,808 +0.01(+0.75%)
Feb 09, 2026 0.9412 1.040 0.9401 0.9806 40,947 +0.03(+2.94%)
Feb 06, 2026 0.9329 0.9783 0.9153 0.9526 32,614 +0.01(+1.20%)
Feb 05, 2026 0.9900 0.9900 0.9100 0.9413 35,770 -0.06(-5.87%)
Feb 04, 2026 0.9700 1.000 0.9100 1.000 77,166 +0.00(+0.00%)
Feb 03, 2026 1.040 1.060 0.9522 1.000 67,289 -0.06(-5.66%)
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.