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)

1.045 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 1.020 1.060 0.9653 1.060 167,045 +0.09(+9.06%)
Jan 30, 2026 0.9300 0.9951 0.9300 0.9719 77,418 +0.04(+4.51%)
Jan 29, 2026 0.8925 0.9372 0.8890 0.9300 50,839 +0.03(+3.32%)
Jan 28, 2026 0.8896 0.9388 0.8896 0.9001 57,049 +0.01(+1.06%)
Jan 27, 2026 0.9312 0.9600 0.8900 0.8907 35,537 -0.07(-7.22%)
Jan 26, 2026 0.9361 1.020 0.9194 0.9600 72,301 +0.01(+0.56%)
Jan 23, 2026 1.000 1.000 0.9288 0.9547 34,332 -0.04(-3.78%)
Jan 22, 2026 0.9081 1.030 0.9081 0.9922 62,457 +0.07(+7.07%)
Jan 21, 2026 1.010 1.012 0.8820 0.9267 229,002 -0.11(-10.89%)
Jan 20, 2026 1.060 1.100 1.035 1.040 99,288 -0.04(-3.70%)
Jan 16, 2026 1.120 1.160 1.080 1.080 144,097 -0.08(-6.90%)
Jan 15, 2026 1.260 1.295 1.080 1.160 448,241 -0.01(-0.85%)
Jan 14, 2026 1.200 1.300 1.170 1.170 416,414 -0.02(-1.68%)
Jan 13, 2026 1.200 1.340 1.060 1.190 757,174 -0.10(-7.75%)
Jan 12, 2026 1.310 1.350 1.120 1.290 2,933,924 +0.05(+4.03%)
Jan 09, 2026 1.370 1.550 1.030 1.240 77,459,488 +0.42(+51.04%)
Jan 08, 2026 0.7950 0.8210 0.7750 0.8210 17,175 +0.06(+7.96%)
Jan 07, 2026 0.7796 0.7999 0.7550 0.7605 22,468 -0.02(-2.51%)
Jan 06, 2026 0.8200 0.8492 0.7552 0.7801 54,063 -0.03(-3.69%)
Jan 05, 2026 0.8170 0.8170 0.7800 0.8100 6,279 +0.02(+2.53%)
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.