TSXV - Delayed Quote
CAD
Global Power Solutions Corp. (PWER.V)
0.1450
-0.0200
(-12.12%)
At close: October 30 at 3:30:42 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.1600
0.1600
0.1300
0.1500
0.1500
88,000
Oct 29, 2026
0.1700
0.1700
0.1700
0.1700
0.1700
4,000
Oct 28, 2026
0.1400
0.1500
0.1300
0.1500
0.1500
133,000
Oct 27, 2026
0.1700
0.1700
0.1400
0.1400
0.1400
80,500
Oct 26, 2026
0.1500
0.1500
0.1500
0.1500
0.1500
-
Oct 23, 2026
0.1700
0.1700
0.1500
0.1500
0.1500
15,500
Oct 22, 2026
0.1900
0.1900
0.1700
0.1700
0.1700
16,500
Oct 21, 2026
0.1900
0.1900
0.1800
0.1800
0.1800
21,500
Oct 20, 2026
0.1500
0.1900
0.1500
0.1900
0.1900
33,500
Oct 19, 2026
0.1600
0.1600
0.1400
0.1400
0.1400
59,700
Oct 16, 2026
0.1200
0.1500
0.1000
0.1500
0.1500
283,600
Oct 15, 2026
0.1400
0.1500
0.1200
0.1200
0.1200
83,100
Oct 14, 2026
0.1600
0.1600
0.1500
0.1500
0.1500
18,500
Oct 13, 2026
0.1800
0.1800
0.1500
0.1600
0.1600
47,200
Oct 9, 2026
0.1800
0.1800
0.1800
0.1800
0.1800
37,500
Oct 8, 2026
0.1900
0.1900
0.1700
0.1800
0.1800
66,100
Oct 7, 2026
0.2000
0.2000
0.2000
0.2000
0.2000
-
Oct 6, 2026
0.2200
0.2200
0.1900
0.2000
0.2000
29,500
Oct 5, 2026
0.2400
0.2400
0.2200
0.2200
0.2200
27,000
Oct 2, 2026
0.2300
0.2300
0.2300
0.2300
0.2300
-
Oct 1, 2026
0.2400
0.2400
0.2300
0.2300
0.2300
2,500
Sep 30, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
2,500
Sep 29, 2026
0.2500
0.2500
0.2400
0.2400
0.2400
13,000
Sep 28, 2026
0.2700
0.2700
0.2600
0.2600
0.2600
62,000
Sep 25, 2026
0.2800
0.2900
0.2800
0.2800
0.2800
26,600
Sep 24, 2026
0.2800
0.2900
0.2800
0.2800
0.2800
59,500
Sep 23, 2026
0.2800
0.2900
0.2800
0.2900
0.2900
28,300
Sep 22, 2026
0.2900
0.2900
0.2700
0.2800
0.2800
92,000
Sep 21, 2026
0.2900
0.3000
0.2800
0.2800
0.2800
91,300
Sep 18, 2026
0.2800
0.3000
0.2700
0.2900
0.2900
118,000
Sep 17, 2026
0.3100
0.3100
0.2700
0.2800
0.2800
241,900
Sep 16, 2026
0.3200
0.3200
0.3000
0.3100
0.3100
44,500
Sep 15, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
12,500
Sep 14, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
57,100
Sep 11, 2026
0.3300
0.3400
0.3200
0.3400
0.3400
249,400
Sep 10, 2026
0.3400
0.3400
0.3200
0.3300
0.3300
100,500
Sep 9, 2026
0.3400
0.3400
0.3300
0.3400
0.3400
126,000
Sep 8, 2026
0.3400
0.3400
0.3400
0.3400
0.3400
161,100
Sep 4, 2026
0.3300
0.3400
0.3300
0.3400
0.3400
166,500
Sep 3, 2026
0.3200
0.3400
0.3200
0.3300
0.3300
212,000
Sep 2, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
57,500
Sep 1, 2026
0.3200
0.3200
0.3000
0.3200
0.3200
67,900
Aug 31, 2026
0.3100
0.3200
0.3100
0.3200
0.3200
313,900
Aug 28, 2026
0.3100
0.3100
0.3000
0.3100
0.3100
92,500
Aug 27, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
246,600
Aug 26, 2026
0.3000
0.3200
0.2800
0.3000
0.3000
470,100
Aug 25, 2026
0.3000
0.3000
0.2900
0.3000
0.3000
212,000
Aug 24, 2026
0.2900
0.3000
0.2900
0.3000
0.3000
68,800
Aug 21, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
-
Aug 20, 2026
0.3000
0.3000
0.2900
0.2900
0.2900
19,500
Aug 19, 2026
0.3200
0.3200
0.2900
0.3000
0.3000
405,000
Aug 18, 2026
0.3300
0.3300
0.3200
0.3200
0.3200
72,000
Aug 17, 2026
0.3500
0.3500
0.3300
0.3300
0.3300
232,600
Aug 14, 2026
0.3500
0.3500
0.3400
0.3500
0.3500
39,000
Aug 13, 2026
0.3500
0.3500
0.3300
0.3500
0.3500
133,000
Aug 12, 2026
0.3500
0.3500
0.3300
0.3500
0.3500
114,000
Aug 11, 2026
0.3400
0.3500
0.3200
0.3400
0.3400
288,500
Aug 10, 2026
0.3400
0.3500
0.3200
0.3400
0.3400
318,600
Aug 7, 2026
0.3100
0.3200
0.3000
0.3200
0.3200
193,600
Aug 6, 2026
0.3000
0.3100
0.2800
0.3000
0.3000
218,300
Aug 5, 2026
0.2900
0.3000
0.2900
0.3000
0.3000
54,500
Aug 4, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
40,200
Jul 31, 2026
0.3000
0.3000
0.3000
0.3000
0.3000
-
Jul 30, 2026
0.2900
0.3000
0.2700
0.3000
0.3000
57,000
Jul 29, 2026
0.3300
0.3300
0.3000
0.3000
0.3000
21,000
Jul 28, 2026
0.3000
0.3200
0.2700
0.3200
0.3200
299,500
Jul 27, 2026
0.2800
0.3100
0.2800
0.3000
0.3000
75,000
Jul 24, 2026
0.2800
0.3000
0.2800
0.3000
0.3000
47,900
Jul 23, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
1,500
Jul 22, 2026
0.2800
0.2800
0.2700
0.2700
0.2700
7,400
Jul 21, 2026
0.2700
0.2800
0.2700
0.2800
0.2800
9,900
Jul 20, 2026
0.3200
0.3200
0.2700
0.2800
0.2800
103,500
Jul 17, 2026
0.3100
0.3200
0.2800
0.3200
0.3200
177,500
Jul 16, 2026
0.3000
0.3300
0.2900
0.3100
0.3100
37,500
Jul 15, 2026
0.3300
0.3300
0.3000
0.3000
0.3000
9,000
Jul 14, 2026
0.3200
0.3200
0.3100
0.3200
0.3200
7,500
Jul 13, 2026
0.3200
0.3300
0.3200
0.3300
0.3300
9,500
Jul 10, 2026
0.3200
0.3300
0.3200
0.3300
0.3300
2,500
Jul 9, 2026
0.3400
0.3500
0.3200
0.3300
0.3300
148,500
Jul 8, 2026
0.3300
0.3400
0.3300
0.3400
0.3400
7,500
Jul 7, 2026
0.3200
0.3400
0.3000
0.3300
0.3300
307,900
Jul 6, 2026
0.3400
0.3400
0.3100
0.3200
0.3200
16,100
Jul 3, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
2,000
Jul 2, 2026
0.3300
0.3400
0.3200
0.3400
0.3400
41,700
Jun 30, 2026
0.3300
0.3300
0.3100
0.3300
0.3300
6,500
Jun 29, 2026
0.3400
0.3400
0.3400
0.3400
0.3400
-
Jun 26, 2026
0.3500
0.3500
0.3300
0.3400
0.3400
60,100
Jun 25, 2026
0.3100
0.3300
0.3000
0.3300
0.3300
118,600
Jun 24, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
28,500
Jun 23, 2026
0.3100
0.3100
0.2900
0.2900
0.2900
56,000
Jun 22, 2026
0.3800
0.3900
0.2900
0.3500
0.3500
144,700
Jun 19, 2026
0.2800
0.3800
0.2800
0.3700
0.3700
47,300
Jun 18, 2026
0.2600
0.3000
0.2500
0.2800
0.2800
60,500
Jun 17, 2026
0.2500
0.2700
0.2500
0.2700
0.2700
20,000
Jun 16, 2026
0.2500
0.2500
0.2500
0.2500
0.2500
9,000
Jun 15, 2026
0.2400
0.2500
0.2300
0.2500
0.2500
45,000
Jun 12, 2026
0.2200
0.2400
0.2100
0.2400
0.2400
147,900
Jun 11, 2026
0.2000
0.2200
0.2000
0.2200
0.2200
122,000
Jun 10, 2026
0.2000
0.2200
0.2000
0.2200
0.2200
153,500
Jun 9, 2026
0.2000
0.2200
0.1900
0.2200
0.2200
37,000
Jun 8, 2026
0.2000
0.2100
0.2000
0.2100
0.2100
12,500
Jun 5, 2026
0.2100
0.2200
0.2000
0.2100
0.2100
17,000
Jun 4, 2026
0.2100
0.2200
0.2100
0.2200
0.2200
6,000
Jun 3, 2026
0.2000
0.2200
0.2000
0.2200
0.2200
10,500
Jun 2, 2026
0.1900
0.2200
0.1900
0.2200
0.2200
92,500
Jun 1, 2026
0.2100
0.2100
0.1900
0.2000
0.2000
100,600
May 29, 2026
0.2000
0.2400
0.2000
0.2200
0.2200
27,000
May 28, 2026
0.2000
0.2100
0.2000
0.2100
0.2100
26,200
May 27, 2026
0.2200
0.2200
0.1900
0.1900
0.1900
60,700
May 26, 2026
0.2000
0.2400
0.1900
0.2200
0.2200
37,200
May 25, 2026
0.2100
0.2200
0.2100
0.2200
0.2200
21,000
May 22, 2026
0.2400
0.2400
0.2100
0.2100
0.2100
18,500
May 21, 2026
0.2300
0.2600
0.2000
0.2600
0.2600
22,000
May 20, 2026
0.2300
0.2300
0.2100
0.2300
0.2300
26,000
May 19, 2026
0.2700
0.2700
0.2200
0.2300
0.2300
67,800
May 15, 2026
0.2500
0.2700
0.2500
0.2700
0.2700
7,000
May 14, 2026
0.2500
0.2700
0.2500
0.2700
0.2700
117,000
May 13, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
1,000
May 12, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
5,000
May 11, 2026
0.2800
0.2800
0.2500
0.2500
0.2500
5,000
May 8, 2026
0.2800
0.2900
0.2600
0.2900
0.2900
23,500
May 7, 2026
0.2800
0.2900
0.2400
0.2900
0.2900
89,000
May 6, 2026
0.2800
0.3000
0.2600
0.2900
0.2900
63,300
May 5, 2026
0.2600
0.3000
0.2400
0.3000
0.3000
58,400
May 4, 2026
0.2900
0.2900
0.2400
0.2600
0.2600
38,000
May 1, 2026
0.3100
0.3100
0.3000
0.3000
0.3000
17,000
Apr 30, 2026
0.3000
0.3100
0.2900
0.3000
0.3000
12,500
Apr 29, 2026
0.3100
0.3200
0.2900
0.3200
0.3200
120,500
Apr 28, 2026
0.3200
0.3200
0.2900
0.3200
0.3200
39,000
Apr 27, 2026
0.3100
0.3300
0.2900
0.3300
0.3300
130,600
Apr 24, 2026
0.3000
0.3400
0.2900
0.3200
0.3200
91,500
Apr 23, 2026
0.3100
0.3200
0.2900
0.2900
0.2900
143,000
Apr 22, 2026
0.3100
0.3300
0.3100
0.3200
0.3200
241,500
Apr 21, 2026
0.2900
0.3200
0.2900
0.3100
0.3100
131,300
Apr 20, 2026
0.2900
0.3000
0.2800
0.2900
0.2900
244,000
Apr 17, 2026
0.2800
0.3000
0.2700
0.3000
0.3000
156,300
Apr 16, 2026
0.2800
0.2900
0.2600
0.2900
0.2900
32,500
Apr 15, 2026
0.2300
0.2900
0.2300
0.2900
0.2900
118,200
Apr 14, 2026
0.2200
0.2400
0.2200
0.2400
0.2400
31,500
Apr 13, 2026
0.2300
0.2300
0.1800
0.2200
0.2200
228,400
Apr 10, 2026
0.2300
0.2500
0.2300
0.2400
0.2400
88,600
Apr 9, 2026
0.2600
0.2600
0.2300
0.2300
0.2300
37,200
Apr 8, 2026
0.2800
0.2800
0.2700
0.2700
0.2700
27,200
Apr 7, 2026
0.3000
0.3000
0.2600
0.2900
0.2900
192,800
Apr 6, 2026
0.2900
0.3000
0.2600
0.3000
0.3000
192,600
Apr 2, 2026
0.3100
0.3100
0.2900
0.3000
0.3000
201,800
Apr 1, 2026
0.3300
0.3400
0.3000
0.3100
0.3100
496,500
Mar 31, 2026
0.3700
0.3700
0.3300
0.3600
0.3600
86,500
Mar 30, 2026
0.4400
0.4400
0.3500
0.3700
0.3700
617,100
Mar 27, 2026
0.3900
0.3900
0.3500
0.3500
0.3500
31,300
Mar 26, 2026
0.3800
0.4000
0.3800
0.4000
0.4000
37,000
Mar 25, 2026
0.3500
0.3700
0.3500
0.3600
0.3600
6,200
Mar 24, 2026
0.3600
0.3600
0.3100
0.3400
0.3400
47,700
Mar 23, 2026
0.3700
0.3700
0.3700
0.3700
0.3700
-
Mar 20, 2026
0.3800
0.3800
0.3700
0.3700
0.3700
3,000
Mar 19, 2026
0.4100
0.4100
0.3800
0.3800
0.3800
7,500
Mar 18, 2026
0.4200
0.4300
0.3900
0.4300
0.4300
18,400
Mar 17, 2026
0.4500
0.4500
0.4000
0.4300
0.4300
98,500
Mar 16, 2026
0.3800
0.4400
0.3600
0.4400
0.4400
84,400
Mar 13, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
6,300
Mar 12, 2026
0.4400
0.4400
0.4000
0.4000
0.4000
73,100
Mar 11, 2026
0.4500
0.4600
0.4400
0.4500
0.4500
58,300
Mar 10, 2026
0.4300
0.4500
0.4000
0.4400
0.4400
189,300
Mar 9, 2026
0.4200
0.4300
0.4000
0.4300
0.4300
155,500
Mar 6, 2026
0.4200
0.4300
0.4200
0.4200
0.4200
59,700
Mar 5, 2026
0.3800
0.4200
0.3600
0.4100
0.4100
87,100
Mar 4, 2026
0.3400
0.3700
0.3300
0.3700
0.3700
76,000
Mar 3, 2026
0.3200
0.3200
0.3000
0.3200
0.3200
54,500
Mar 2, 2026
0.3200
0.3400
0.3000
0.3100
0.3100
143,500
Feb 27, 2026
0.3300
0.3500
0.3000
0.3100
0.3100
209,000
Feb 26, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
4,000
Feb 25, 2026
0.3500
0.3500
0.2900
0.3100
0.3100
59,000
Feb 24, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
1,000
Feb 23, 2026
0.3500
0.3500
0.3100
0.3100
0.3100
50,100
Feb 20, 2026
0.3800
0.3800
0.3200
0.3500
0.3500
80,700
Feb 19, 2026
0.3200
0.4000
0.3000
0.3800
0.3800
78,000
Feb 18, 2026
0.3500
0.3500
0.3100
0.3100
0.3100
23,600
Feb 17, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
-
Feb 13, 2026
0.3700
0.3700
0.3500
0.3500
0.3500
11,000
Feb 12, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
-
Feb 11, 2026
0.3700
0.3700
0.3600
0.3600
0.3600
2,100
Feb 10, 2026
0.3800
0.3800
0.3800
0.3800
0.3800
-
Feb 9, 2026
0.3900
0.3900
0.3800
0.3800
0.3800
25,200
Feb 6, 2026
0.3700
0.3800
0.3700
0.3800
0.3800
15,000
Feb 5, 2026
0.3500
0.3500
0.3400
0.3400
0.3400
5,000
Feb 4, 2026
0.3500
0.3500
0.3500
0.3500
0.3500
-
Feb 3, 2026
0.3800
0.4000
0.3500
0.3500
0.3500
38,400
Feb 2, 2026
0.3700
0.3700
0.3500
0.3500
0.3500
10,000
Jan 30, 2026
0.3900
0.3900
0.3600
0.3700
0.3700
95,600
Jan 29, 2026
0.4000
0.4000
0.4000
0.4000
0.4000
2,100
Jan 28, 2026
0.3700
0.3800
0.3700
0.3800
0.3800
16,000
Jan 27, 2026
0.3700
0.3800
0.3700
0.3700
0.3700
12,500
Jan 26, 2026
0.3900
0.3900
0.3600
0.3700
0.3700
48,900
Jan 23, 2026
0.3900
0.3900
0.3500
0.3500
0.3500
76,500
Jan 22, 2026
0.4400
0.4400
0.3900
0.3900
0.3900
16,400
Jan 21, 2026
0.4100
0.4500
0.4100
0.4400
0.4400
71,700
Jan 20, 2026
0.4700
0.4700
0.4400
0.4400
0.4400
16,300
Jan 19, 2026
0.4900
0.4900
0.4700
0.4700
0.4700
45,000
Jan 16, 2026
0.5100
0.5100
0.4800
0.5000
0.5000
20,200
Jan 15, 2026
0.5200
0.5200
0.5000
0.5000
0.5000
21,500
Jan 14, 2026
0.5000
0.5300
0.4800
0.5000
0.5000
26,000
Jan 13, 2026
0.4500
0.5000
0.4500
0.5000
0.5000
154,400
Jan 12, 2026
0.4500
0.4600
0.4000
0.4400
0.4400
99,500
Jan 9, 2026
0.4000
0.4700
0.4000
0.4700
0.4700
87,100
Jan 8, 2026
0.4100
0.4100
0.4000
0.4000
0.4000
2,000
Jan 7, 2026
0.4100
0.4200
0.4100
0.4200
0.4200
52,000
Jan 6, 2026
0.4100
0.4300
0.3300
0.4200
0.4200
82,100
Jan 5, 2026
0.4700
0.4700
0.4100
0.4100
0.4100
10,300
Jan 2, 2026
0.4700
0.4700
0.4700
0.4700
0.4700
1,200
Dec 31, 2025
0.4700
0.4800
0.4700
0.4700
0.4700
2,000
Dec 30, 2025
0.4300
0.4800
0.4300
0.4700
0.4700
89,700
Dec 29, 2025
0.3900
0.3900
0.3900
0.3900
0.3900
-
Dec 24, 2025
0.4000
0.4100
0.3700
0.3900
0.3900
5,000
Dec 23, 2025
0.4000
0.4200
0.3500
0.4000
0.4000
141,000
Dec 22, 2025
0.4800
0.4800
0.4000
0.4000
0.4000
109,200
Dec 19, 2025
0.5500
0.5500
0.4500
0.4500
0.4500
60,900
Dec 18, 2025
0.4400
0.5000
0.3400
0.5000
0.5000
155,400
Dec 17, 2025
0.3700
0.4500
0.3700
0.4500
0.4500
36,400
Dec 16, 2025
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
0.3500
0.3700
0.3500
0.3700
0.3700
22,000
Dec 15, 2025
0.3000
0.3500
0.3000
0.3500
0.3500
174,020
Dec 12, 2025
0.3500
0.3500
0.3000
0.3000
0.3000
166,900
Dec 11, 2025
0.3000
0.3000
0.3000
0.3000
0.3000
-
Dec 10, 2025
0.3000
0.3000
0.3000
0.3000
0.3000
-
Dec 9, 2025
0.3500
0.3500
0.3000
0.3000
0.3000
1,220
Dec 8, 2025
0.3500
0.3500
0.3000
0.3500
0.3500
5,920
Dec 5, 2025
0.3000
0.3500
0.2500
0.3500
0.3500
51,600
Dec 4, 2025
0.3000
0.3000
0.2500
0.2500
0.2500
27,560
Dec 3, 2025
0.2500
0.4000
0.2500
0.3000
0.3000
152,420
Dec 2, 2025
0.2000
0.2500
0.2000
0.2500
0.2500
116,100
Dec 1, 2025
0.2000
0.2500
0.2000
0.2500
0.2500
63,520
Nov 28, 2025
0.1500
0.1500
0.1500
0.1500
0.1500
-
Nov 27, 2025
0.1500
0.1500
0.1500
0.1500
0.1500
-
Nov 26, 2025
0.1500
0.1500
0.1500
0.1500
0.1500
-
Nov 25, 2025
0.1500
0.1500
0.1500
0.1500
0.1500
-
Nov 24, 2025
0.1500
0.1500
0.1500
0.1500
0.1500
3,660
Nov 21, 2025
0.1500
0.1500
0.1500
0.1500
0.1500
2,000
Nov 20, 2025
0.1500
0.1500
0.1500
0.1500
0.1500
1,800
Nov 19, 2025
0.1500
0.1500
0.1500
0.1500
0.1500
260
Nov 18, 2025
0.1500
0.1500
0.1500
0.1500
0.1500
7,000
Nov 17, 2025
0.2000
0.2000
0.1500
0.2000
0.2000
63,780
Nov 14, 2025
0.2000
0.2000
0.2000
0.2000
0.2000
-
Nov 13, 2025
0.2000
0.2000
0.2000
0.2000
0.2000
32,100
Nov 12, 2025
0.2500
0.2500
0.2000
0.2000
0.2000
4,240
Nov 11, 2025
0.2500
0.2500
0.2500
0.2500
0.2500
4,600
Nov 10, 2025
0.1500
0.2500
0.1500
0.2500
0.2500
177,880
Nov 7, 2025
0.2000
0.2000
0.2000
0.2000
0.2000
20,400
Nov 6, 2025
0.2000
0.2000
0.2000
0.2000
0.2000
30,000
Nov 5, 2025
0.2000
0.2000
0.2000
0.2000
0.2000
3,400
Nov 4, 2025
0.2000
0.2500
0.2000
0.2000
0.2000
136,020
Nov 3, 2025
0.1000
0.2000
0.1000
0.2000
0.2000
289,580
Oct 31, 2025
0.1500
0.2000
0.1500
0.2000
0.2000
132,000
Oct 30, 2025
0.1000
0.1000
0.1000
0.1000
0.1000
112,400
