Skip to main content
Global Power Solutions Corp. (TSXV:PWER)
Canada flag Canada · Delayed Price · Currency is CAD
0.420
+0.010 (2.44%)
At close: Mar 6, 2026

Global Power Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.420.430.420.420.422.44%59,700
Mar 5, 20260.380.420.360.410.4110.81%87,085
Mar 4, 20260.340.370.330.370.3715.62%76,000
Mar 3, 20260.320.320.300.320.323.23%54,500
Mar 2, 20260.320.340.300.310.31-143,500
Feb 27, 20260.330.350.300.310.31-6.06%209,000
Feb 26, 20260.330.330.330.330.336.45%4,000
Feb 25, 20260.350.350.290.310.31-6.06%59,000
Feb 24, 20260.330.330.330.330.336.45%1,000
Feb 23, 20260.350.350.310.310.31-11.43%50,100
Feb 20, 20260.380.380.320.350.35-7.89%80,700
Feb 19, 20260.320.400.300.380.3824.59%78,000
Feb 18, 20260.350.350.310.310.31-12.86%23,600
Feb 13, 20260.370.370.350.350.35-2.78%11,000
Feb 11, 20260.370.370.360.360.36-5.26%2,100
Feb 9, 20260.390.390.380.380.38-25,215
Feb 6, 20260.370.380.370.380.3811.76%15,006
Feb 5, 20260.350.350.340.340.34-2.86%5,000
Feb 3, 20260.380.400.350.350.35-38,355
Feb 2, 20260.370.370.350.350.35-5.41%10,000
Jan 30, 20260.390.390.360.370.37-7.50%95,615
Jan 29, 20260.400.400.400.400.406.67%2,100
Jan 28, 20260.370.380.370.380.381.35%16,000
Jan 27, 20260.370.380.370.370.37-12,500
Jan 26, 20260.390.390.360.370.375.71%48,920
Jan 23, 20260.390.390.350.350.35-10.26%76,500
Jan 22, 20260.440.440.390.390.39-11.36%16,350
Jan 21, 20260.410.450.410.440.44-71,650
Jan 20, 20260.470.470.440.440.44-6.38%16,300
Jan 19, 20260.490.490.470.470.47-5.05%45,003
Jan 16, 20260.510.510.480.500.50-1.00%20,150
Jan 15, 20260.520.520.500.500.50-21,500
Jan 14, 20260.500.530.480.500.50-25,981
Jan 13, 20260.450.500.450.500.5013.64%154,400
Jan 12, 20260.450.460.400.440.44-6.38%99,500
Jan 9, 20260.400.470.400.470.4717.50%87,078
Jan 8, 20260.410.410.400.400.40-4.76%2,000
Jan 7, 20260.410.420.410.420.42-52,008
Jan 6, 20260.410.430.330.420.422.44%82,100
Jan 5, 20260.470.470.410.410.41-12.77%10,250
Jan 2, 20260.470.470.470.470.47-1,200
Dec 31, 20250.470.480.470.470.47-2,000
Dec 30, 20250.430.480.430.470.4720.51%89,700
Dec 24, 20250.400.410.370.390.39-2.50%5,000
Dec 23, 20250.400.420.350.400.40-141,000
Dec 22, 20250.480.480.400.400.40-11.11%109,238
Dec 19, 20250.550.550.450.450.45-10.00%60,870
Dec 18, 20250.440.500.340.500.5011.11%155,361
Dec 17, 20250.370.450.370.450.4521.62%36,355
Dec 16, 20250.350.370.350.370.3713.85%22,000
Dec 15, 20250.300.330.280.330.3318.18%174,020
Dec 12, 20250.330.350.280.280.28-8.33%166,900
Dec 9, 20250.350.350.300.300.30-14.29%1,216
Dec 8, 20250.350.350.300.350.35-5,913
Dec 5, 20250.300.350.230.350.3540.00%51,600
Dec 4, 20250.300.300.250.250.25-16.67%27,558
Dec 3, 20250.250.380.250.300.3033.33%152,421
Dec 2, 20250.200.250.200.230.23-10.00%116,100
Dec 1, 20250.180.250.180.250.2566.67%63,510
Nov 24, 20250.130.150.130.150.15-3,660
Nov 21, 20250.150.150.150.150.15-2,000
Nov 20, 20250.150.150.150.150.15-1,800
Nov 19, 20250.150.150.150.150.15-250
Nov 18, 20250.150.150.150.150.15-14.29%7,000
Nov 17, 20250.180.200.130.180.18-63,773
Nov 13, 20250.180.200.180.180.18-32,100
Nov 12, 20250.250.250.180.180.18-30.00%4,237
Nov 11, 20250.250.250.250.250.25-4,600
Nov 10, 20250.130.250.130.250.2542.86%177,885
Nov 7, 20250.180.180.180.180.18-20,400
Nov 6, 20250.180.180.180.180.18-30,000
Nov 5, 20250.200.200.180.180.18-12.50%3,400
Nov 4, 20250.180.250.180.200.2014.29%136,010
Nov 3, 20250.100.180.100.180.18-289,583
Oct 31, 20250.130.180.130.180.1875.00%132,000
Oct 30, 20250.100.100.100.100.10-112,400
Oct 29, 20250.100.100.100.100.10-50,000
Oct 28, 20250.100.130.100.100.10-110,000