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 (%)
Nov 30, 2021 1.040 1.110 1.020 1.100 169,199 +0.05(+4.76%)
Nov 29, 2021 1.110 1.110 1.030 1.050 76,519 -0.01(-0.94%)
Nov 26, 2021 1.080 1.090 1.040 1.060 122,414 -0.02(-1.85%)
Nov 25, 2021 1.090 1.120 1.080 1.080 113,408 -0.05(-4.42%)
Nov 24, 2021 1.150 1.150 1.120 1.130 105,291 -0.02(-1.74%)
Nov 23, 2021 1.200 1.200 1.130 1.150 73,728 -0.04(-3.36%)
Nov 22, 2021 1.170 1.200 1.150 1.190 104,915 +0.00(+0.00%)
Nov 19, 2021 1.230 1.240 1.140 1.190 135,583 -0.07(-5.56%)
Nov 18, 2021 1.200 1.260 1.170 1.260 577,878 +0.02(+1.61%)
Nov 17, 2021 1.130 1.240 1.100 1.240 137,116 +0.09(+7.83%)
Nov 16, 2021 1.200 1.200 1.150 1.150 142,312 -0.05(-4.17%)
Nov 15, 2021 1.210 1.210 1.190 1.200 40,196 -0.01(-0.83%)
Nov 12, 2021 1.260 1.260 1.200 1.210 159,018 -0.03(-2.42%)
Nov 11, 2021 1.250 1.290 1.240 1.240 44,681 -0.01(-0.80%)
Nov 10, 2021 1.260 1.250 65,884 -0.04(-3.10%)
Nov 09, 2021 1.330 1.330 1.270 1.290 71,786 -0.01(-0.77%)
Nov 08, 2021 1.270 1.350 1.260 1.300 206,217 +0.05(+4.00%)
Nov 05, 2021 1.200 1.270 1.180 1.250 99,318 +0.06(+5.04%)
Nov 04, 2021 1.230 1.250 1.190 1.190 133,915 -0.04(-3.25%)
Nov 03, 2021 1.260 1.260 1.180 1.230 102,952 -0.02(-1.60%)
Nov 02, 2021 1.170 1.260 1.160 1.250 106,149 +0.06(+5.04%)
Nov 01, 2021 1.240 1.220 1.190 1.190 43,785 -0.03(-2.46%)
Oct 29, 2021 1.260 1.260 1.200 1.220 74,022 -0.02(-1.61%)
Oct 28, 2021 1.170 1.250 1.170 1.240 84,166 +0.07(+5.98%)
Oct 27, 2021 1.170 1.180 1.150 1.170 34,218 -0.01(-0.85%)
Oct 26, 2021 1.220 1.180 67,813 -0.01(-0.84%)
Oct 25, 2021 1.250 1.260 1.180 1.190 205,163 -0.05(-4.03%)
Oct 22, 2021 1.280 1.280 1.220 1.240 52,985 -0.04(-3.13%)
Oct 21, 2021 1.290 1.300 1.240 1.280 174,263 -0.01(-0.78%)
Oct 20, 2021 1.360 1.390 1.270 1.290 184,970 -0.07(-5.15%)
Oct 19, 2021 1.380 1.380 1.340 1.360 114,214 +0.00(+0.00%)
Oct 18, 2021 1.350 1.380 1.250 1.360 171,901 +0.00(+0.00%)
Oct 15, 2021 1.380 1.430 1.350 1.360 203,232 -0.02(-1.45%)
Oct 14, 2021 1.360 1.420 1.280 1.380 333,810 +0.06(+4.55%)
Oct 13, 2021 1.220 1.320 1.220 1.320 2,530,153 +0.23(+21.10%)
Oct 12, 2021 1.060 1.140 1.050 1.090 235,658 +0.01(+0.93%)
Oct 08, 2021 1.080 1.080 1.080 0 -0.08(-6.90%)
Oct 07, 2021 1.180 1.220 1.110 1.160 136,810 -0.01(-0.85%)
Oct 06, 2021 1.240 1.250 1.110 1.170 275,354 -0.07(-5.65%)
Oct 05, 2021 1.240 1.300 1.220 1.240 153,670 -0.03(-2.36%)
Oct 04, 2021 1.340 1.340 1.170 1.270 307,345 -0.05(-3.79%)
Oct 01, 2021 1.250 1.350 1.250 1.320 133,618 +0.03(+2.33%)
Sep 30, 2021 1.280 1.300 1.260 1.290 112,201 +0.05(+4.03%)
Sep 29, 2021 1.310 1.320 1.230 1.240 265,392 -0.05(-3.88%)
Sep 28, 2021 1.400 1.400 1.280 1.290 291,742 -0.07(-5.15%)
Sep 27, 2021 1.480 1.480 1.350 1.360 605,808 -0.03(-2.16%)
Sep 24, 2021 1.420 1.440 1.320 1.390 618,551 +0.02(+1.46%)
Sep 23, 2021 1.190 1.540 1.160 1.370 1,741,186 +0.23(+20.18%)
Sep 22, 2021 1.120 1.190 1.100 1.140 119,102 +0.06(+5.56%)
Sep 21, 2021 1.100 1.130 1.060 1.080 73,715 +0.02(+1.89%)
Sep 20, 2021 1.170 1.170 1.020 1.060 355,112 -0.15(-12.40%)
Sep 17, 2021 1.100 1.230 1.080 1.210 308,769 +0.13(+12.04%)
Sep 16, 2021 1.120 1.130 1.050 1.080 37,673 -0.04(-3.57%)
Sep 15, 2021 1.150 1.160 1.050 1.120 177,907 -0.02(-1.75%)
Sep 14, 2021 1.000 1.150 1.000 1.140 235,821 +0.14(+14.00%)
Sep 13, 2021 0.9700 1.000 0.9400 1.000 128,456 +0.04(+4.17%)
Sep 10, 2021 0.9600 1.000 0.9500 0.9600 40,636 -0.03(-3.03%)
Sep 09, 2021 0.9900 1.010 0.9700 0.9900 48,924 -0.01(-1.00%)
Sep 08, 2021 0.9800 1.020 0.9800 1.000 72,952 +0.03(+3.09%)
Sep 07, 2021 0.9800 0.9800 0.9500 0.9700 40,737 +0.03(+3.19%)
Sep 03, 2021 0.9400 0.9400 0.9400 0 +0.06(+6.82%)
Sep 02, 2021 0.8500 0.9000 0.8300 0.8800 71,532 +0.04(+4.76%)
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.