Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electrovaya Inc (TSX: EFL )

0.9700 UNCHANGED
Last Price Updated: 3:56 PM EDT, Jun 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.000 2.140 1.850 1.890 1,316,213 -0.10(-5.03%)
Jan 28, 2021 2.040 2.160 1.960 1.990 565,937 -0.05(-2.45%)
Jan 27, 2021 2.120 2.230 2.000 2.040 740,460 -0.15(-6.85%)
Jan 26, 2021 2.100 2.360 2.100 2.190 602,121 +0.05(+2.34%)
Jan 25, 2021 2.270 2.300 2.030 2.140 1,124,452 -0.12(-5.31%)
Jan 22, 2021 2.250 2.400 2.220 2.260 791,998 -0.07(-3.00%)
Jan 21, 2021 2.350 2.410 2.210 2.330 621,900 -0.10(-4.12%)
Jan 20, 2021 2.090 2.500 2.000 2.430 1,439,900 +0.43(+21.50%)
Jan 19, 2021 2.250 2.250 1.950 2.000 1,691,192 -0.17(-7.83%)
Jan 18, 2021 1.630 2.230 1.630 2.170 2,352,247 +0.56(+34.78%)
Jan 15, 2021 1.600 1.640 1.560 1.610 270,657 +0.02(+1.26%)
Jan 14, 2021 1.570 1.610 1.550 1.590 407,905 +0.02(+1.27%)
Jan 13, 2021 1.570 1.640 1.560 1.570 499,642 -0.01(-0.63%)
Jan 12, 2021 1.550 1.600 1.540 1.580 226,339 +0.05(+3.27%)
Jan 11, 2021 1.620 1.640 1.520 1.530 242,082 -0.06(-3.77%)
Jan 08, 2021 1.650 1.680 1.520 1.590 577,358 +0.00(+0.00%)
Jan 07, 2021 1.440 1.620 1.400 1.590 763,197 +0.20(+14.39%)
Jan 06, 2021 1.470 1.470 1.390 1.390 313,711 -0.05(-3.47%)
Jan 05, 2021 1.460 1.490 1.400 1.440 366,580 -0.05(-3.36%)
Jan 04, 2021 1.480 1.520 1.460 1.490 148,280 +0.00(+0.00%)
Dec 31, 2020 1.490 1.490 1.490 0 -0.05(-3.25%)
Dec 30, 2020 1.540 1.590 1.510 1.540 291,924 +0.00(+0.00%)
Dec 29, 2020 1.520 1.590 1.520 1.540 256,845 -0.03(-1.91%)
Dec 24, 2020 1.570 1.570 1.570 0 -0.03(-1.88%)
Dec 23, 2020 1.560 1.650 1.550 1.600 391,467 +0.01(+0.63%)
Dec 22, 2020 1.590 1.620 1.530 1.590 269,233 +0.00(+0.00%)
Dec 21, 2020 1.680 1.700 1.540 1.590 574,231 +0.00(+0.00%)
Dec 18, 2020 1.550 1.630 1.530 1.590 367,288 +0.07(+4.61%)
Dec 17, 2020 1.480 1.590 1.430 1.520 259,769 +0.00(+0.00%)
Dec 16, 2020 1.640 1.640 1.480 1.520 449,189 -0.11(-6.75%)
Dec 15, 2020 1.550 1.670 1.540 1.630 594,256 +0.10(+6.54%)
Dec 14, 2020 1.460 1.550 1.460 1.530 366,059 +0.07(+4.79%)
Dec 11, 2020 1.400 1.480 1.370 1.460 238,294 +0.04(+2.82%)
Dec 10, 2020 1.400 1.460 1.380 1.420 276,698 -0.01(-0.70%)
Dec 09, 2020 1.360 1.450 1.320 1.430 264,785 +0.07(+5.15%)
Dec 08, 2020 1.430 1.440 1.270 1.360 710,357 -0.10(-6.85%)
Dec 07, 2020 1.510 1.560 1.420 1.460 393,687 -0.08(-5.19%)
Dec 04, 2020 1.650 1.700 1.510 1.540 833,546 -0.08(-4.94%)
Dec 03, 2020 1.270 1.660 1.270 1.620 1,178,169 +0.33(+25.58%)
Dec 02, 2020 1.400 1.400 1.180 1.290 1,344,534 -0.12(-8.51%)
Dec 01, 2020 1.760 1.800 1.260 1.410 2,244,884 -0.31(-18.02%)
Nov 30, 2020 1.770 1.810 1.650 1.720 1,248,182 -0.01(-0.58%)
Nov 27, 2020 1.560 1.810 1.550 1.730 1,556,127 +0.20(+13.07%)
Nov 26, 2020 1.600 1.620 1.470 1.530 911,019 -0.05(-3.16%)
Nov 25, 2020 1.450 1.590 1.330 1.580 1,227,489 +0.16(+11.27%)
Nov 24, 2020 1.310 1.440 1.260 1.420 853,894 +0.18(+14.52%)
Nov 23, 2020 1.180 1.270 1.130 1.240 987,684 +0.09(+7.83%)
Nov 20, 2020 1.150 1.180 1.120 1.150 356,086 +0.00(+0.00%)
Nov 19, 2020 1.040 1.160 1.040 1.150 865,892 +0.11(+10.58%)
Nov 18, 2020 0.9800 1.040 0.9300 1.040 369,093 +0.08(+8.33%)
Nov 17, 2020 0.9600 0.9700 0.9400 0.9600 148,780 -0.01(-1.03%)
Nov 16, 2020 0.8400 0.9800 0.8400 0.9700 376,552 +0.10(+11.49%)
Nov 13, 2020 0.8300 0.8700 0.8200 0.8700 194,132 +0.02(+2.35%)
Nov 12, 2020 0.8600 0.8600 0.8400 0.8500 94,572 -0.02(-2.30%)
Nov 11, 2020 0.8700 0.8700 0.8100 0.8700 46,870 +0.01(+1.16%)
Nov 10, 2020 0.8700 0.8700 0.8400 0.8600 57,491 -0.01(-1.15%)
Nov 09, 2020 0.9200 0.9200 0.8700 0.8700 208,887 -0.03(-3.33%)
Nov 06, 2020 0.9200 0.9200 0.8800 0.9000 96,650 +0.01(+1.12%)
Nov 05, 2020 0.8700 0.9100 0.8700 0.8900 60,279 +0.00(+0.00%)
Nov 04, 2020 0.8700 0.9000 0.8700 0.8900 32,019 +0.00(+0.00%)
Nov 03, 2020 0.9000 0.9000 0.8600 0.8900 73,058 -0.01(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.