GreenPower Motor Company Inc. Common Sharesのデータ

GreenPower Motor Company Inc. Common Sharesの基本情報

名前 GreenPower Motor Company Inc. Common Shares
ティッカー GP
国 Canada
上場年 nan
セクター Capital Goods

GreenPower Motor Company Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.9 29.55 31.82 30.15 771700.0 30.15
2021-02-12 32.5 29.64 32.1 30.84 1227700.0 30.84
2021-02-11 29.9 28.4 29.72 28.52 472900.0 28.52
2021-02-10 30.96 29.13 30.31 29.91 320400.0 29.91
2021-02-09 31.2 29.7 30.33 30.31 459500.0 30.31
2021-02-08 30.73 28.9 30.38 30.73 626300.0 30.73
2021-02-05 33.83 28.2 31.28 28.49 2260700.0 28.49
2021-02-04 30.72 29.06 30.1 30.51 643600.0 30.51
2021-02-03 30.75 29.28 30.5 29.91 483900.0 29.91
2021-02-02 31.35 29.77 30.45 30.4 417700.0 30.4
2021-02-01 30.47 28.5 30.05 30.47 411200.0 30.47
2021-01-29 30.85 28.5 29.5 28.79 564200.0 28.79
2021-01-28 29.73 27.92 28.0 29.54 467100.0 29.54
2021-01-27 29.79 27.11 29.51 27.35 722800.0 27.35
2021-01-26 31.63 29.2 31.63 30.33 777100.0 30.33
2021-01-25 32.9 28.17 31.1 30.25 1197200.0 30.25
2021-01-22 30.82 29.0 29.49 30.21 644200.0 30.21
2021-01-21 30.59 28.05 30.0 30.38 469600.0 30.38
2021-01-20 31.01 27.62 28.83 30.65 682500.0 30.65
2021-01-19 29.63 27.8 29.33 28.88 607700.0 28.88
2021-01-15 30.59 28.33 30.25 29.63 367400.0 29.63
2021-01-14 31.95 29.85 31.65 30.6 592900.0 30.6
2021-01-13 31.46 29.03 29.5 30.74 762300.0 30.74
2021-01-12 30.7 27.31 30.34 29.33 688200.0 29.33
2021-01-11 31.19 29.73 30.0 30.1 698800.0 30.1
2021-01-08 32.91 29.83 32.64 30.92 731300.0 30.92
2021-01-07 32.91 31.25 32.49 32.41 645500.0 32.41
2021-01-06 34.45 29.5 29.9 31.0 1369200.0 31.0
2021-01-05 31.4 28.05 30.0 29.91 718800.0 29.91
2021-01-04 32.18 28.51 28.52 30.5 1903500.0 30.5
2020-12-31 29.45 26.72 29.21 29.11 2121400.0 29.11
2020-12-30 29.92 26.0 26.6 29.62 4321200.0 29.62
2020-12-29 26.51 23.72 26.39 25.8 2053500.0 25.8
2020-12-28 30.29 23.33 23.33 28.75 3868500.0 28.75
2020-12-24 23.66 22.02 23.65 22.69 676400.0 22.69
2020-12-23 24.71 20.71 21.22 22.95 2059700.0 22.95
2020-12-22 22.2 19.71 20.7 20.64 1705700.0 20.64
2020-12-21 21.19 18.54 18.72 20.16 1506000.0 20.16
2020-12-18 19.0 17.95 18.94 19.0 811300.0 19.0
2020-12-17 19.16 17.5 17.95 17.8 662900.0 17.8
2020-12-16 18.5 17.71 18.11 18.01 457000.0 18.01
2020-12-15 18.5 17.18 17.65 18.5 618700.0 18.5
2020-12-14 18.77 17.06 18.41 17.34 940200.0 17.34
2020-12-11 19.45 18.16 18.5 18.27 578000.0 18.27
2020-12-10 19.93 18.41 19.0 19.13 756500.0 19.13
2020-12-09 21.62 18.35 20.45 19.51 2421600.0 19.51
2020-12-08 22.23 17.15 18.39 21.99 3407800.0 21.99
2020-12-07 19.32 17.39 18.14 18.33 1831700.0 18.33
2020-12-04 19.31 18.03 19.2 18.55 834100.0 18.55
2020-12-03 20.6 18.33 19.8 19.14 1059000.0 19.14
2020-12-02 20.77 16.51 17.8 19.57 2116500.0 19.57
2020-12-01 22.37 18.28 22.31 18.55 2114000.0 18.55
2020-11-30 24.3 20.7 24.3 22.07 2496300.0 22.07
2020-11-27 28.65 25.0 27.36 25.27 1102400.0 25.27
2020-11-25 28.39 23.0 23.78 26.43 2653300.0 26.43
2020-11-24 32.5 23.3 32.37 25.77 5173300.0 25.77
2020-11-23 28.65 24.4 24.62 28.2 3451700.0 28.2
2020-11-20 23.1 19.57 19.65 22.04 3369200.0 22.04
2020-11-19 21.32 18.0 19.1 18.95 2975600.0 18.95
2020-11-18 20.1 16.77 16.9 18.69 3481600.0 18.69
2020-11-17 16.78 15.1 15.99 16.57 2116700.0 16.57
2020-11-16 16.89 13.7 14.3 16.89 6894200.0 16.89
2020-11-13 13.0 9.77 10.25 12.6 2378200.0 12.6
2020-11-12 10.89 10.0 10.27 10.53 976700.0 10.53
2020-11-11 10.87 9.33 9.38 10.1 482300.0 10.1
2020-11-10 10.53 9.02 10.36 9.16 543400.0 9.16
2020-11-09 10.96 10.16 10.6 10.36 454300.0 10.36
2020-11-06 10.85 10.05 10.32 10.16 345800.0 10.16
2020-11-05 10.81 9.11 9.21 10.44 627000.0 10.44
2020-11-04 9.45 8.76 9.38 9.11 313300.0 9.11
2020-11-03 9.58 8.65 9.49 9.29 412300.0 9.29
2020-11-02 9.52 8.73 9.48 9.36 391200.0 9.36
2020-10-30 9.34 8.62 9.11 8.99 247500.0 8.99
2020-10-29 9.18 8.22 8.25 9.09 170100.0 9.09
2020-10-28 8.99 8.3 8.8 8.34 398600.0 8.34
2020-10-27 9.45 9.09 9.27 9.15 180300.0 9.15
2020-10-26 9.99 8.95 9.93 9.32 257400.0 9.32
2020-10-23 10.34 9.71 9.95 9.84 274300.0 9.84
2020-10-22 9.95 8.8 9.5 9.71 683700.0 9.71
2020-10-21 10.4 9.89 10.29 10.0 421200.0 10.0
2020-10-20 10.92 10.5 10.92 10.62 240300.0 10.62
2020-10-19 11.3 10.69 11.2 10.92 197900.0 10.92
2020-10-16 11.7 11.05 11.45 11.18 174900.0 11.18
2020-10-15 11.5 11.07 11.5 11.48 253300.0 11.48
2020-10-14 12.31 11.62 12.16 11.86 461100.0 11.86
2020-10-13 12.99 12.21 12.94 12.38 245600.0 12.38
2020-10-12 13.74 12.5 13.45 12.61 459200.0 12.61
2020-10-09 13.5 12.89 13.0 13.38 415700.0 13.38
2020-10-08 13.25 12.52 13.22 12.78 198100.0 12.78
2020-10-07 13.0 12.11 12.6 12.89 450100.0 12.89
2020-10-06 13.75 12.25 13.15 12.5 495700.0 12.5
2020-10-05 13.2 12.35 12.6 12.96 423800.0 12.96
2020-10-02 12.96 11.8 12.0 12.31 457600.0 12.31
2020-10-01 13.33 12.15 12.19 13.0 1037400.0 13.0
2020-09-30 12.0 10.69 10.69 11.99 897900.0 11.99
2020-09-29 11.46 10.5 11.13 10.51 523400.0 10.51
2020-09-28 11.81 10.85 11.7 10.87 522000.0 10.87
2020-09-25 12.12 11.16 11.4 11.18 430500.0 11.18
2020-09-24 11.37 10.27 10.6 11.09 423300.0 11.09
2020-09-23 13.0 9.99 12.95 11.5 1660600.0 11.5
2020-09-22 13.48 12.78 13.36 12.9 287300.0 12.9
2020-09-21 13.87 12.85 13.87 13.14 494600.0 13.14
2020-09-18 14.67 13.95 14.57 14.05 590900.0 14.05
2020-09-17 13.9 13.0 13.0 13.82 345800.0 13.82
2020-09-16 14.7 13.2 14.61 13.38 796000.0 13.38
2020-09-15 15.2 14.3 14.76 14.46 442200.0 14.46
2020-09-14 16.14 14.21 16.05 14.53 498700.0 14.53
2020-09-11 16.97 15.8 16.17 15.83 463700.0 15.83
2020-09-10 17.95 15.36 15.36 15.98 1069500.0 15.98
2020-09-09 15.71 14.2 14.75 15.58 816400.0 15.58
2020-09-08 14.4 13.0 13.26 13.75 745500.0 13.75
2020-09-04 15.72 12.11 14.35 13.63 789300.0 13.63
2020-09-03 17.03 14.0 17.0 14.43 914000.0 14.43
2020-09-02 19.0 17.51 18.75 17.6 449700.0 17.6
2020-09-01 18.5 15.62 18.3 17.35 1699600.0 17.35
2020-08-31 22.75 19.7 22.75 19.75 1158800.0 19.75
2020-08-28 23.45 20.0 22.0 21.0 1853300.0 21.0