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 (%)
Apr 29, 2011 2.120 2.140 2.080 2.110 63,580 +0.01(+0.48%)
Apr 28, 2011 2.080 2.120 2.070 2.100 19,800 +0.03(+1.45%)
Apr 27, 2011 2.060 2.070 2.020 2.070 66,225 +0.01(+0.49%)
Apr 26, 2011 2.130 2.130 2.050 2.060 46,156 -0.03(-1.44%)
Apr 25, 2011 2.130 2.120 2.070 2.090 23,950 -0.01(-0.48%)
Apr 21, 2011 2.160 2.160 2.100 2.100 25,845 -0.01(-0.47%)
Apr 20, 2011 2.160 2.170 2.080 2.110 51,950 -0.04(-1.86%)
Apr 19, 2011 2.130 2.150 2.060 2.150 81,645 +0.03(+1.42%)
Apr 18, 2011 2.190 2.200 2.040 2.120 104,884 -0.05(-2.30%)
Apr 15, 2011 2.160 2.250 2.150 2.170 180,668 +0.05(+2.36%)
Apr 14, 2011 2.100 2.150 2.080 2.120 70,300 +0.04(+1.92%)
Apr 13, 2011 2.020 2.100 2.020 2.080 111,987 +0.03(+1.46%)
Apr 12, 2011 2.050 2.100 2.040 2.050 215,025 -0.08(-3.76%)
Apr 11, 2011 2.320 2.320 2.100 2.130 353,714 -0.14(-6.17%)
Apr 08, 2011 2.320 2.360 2.240 2.270 214,269 -0.03(-1.30%)
Apr 07, 2011 2.340 2.350 2.280 2.300 227,518 -0.08(-3.36%)
Apr 06, 2011 2.450 2.450 2.350 2.380 115,067 -0.03(-1.24%)
Apr 05, 2011 2.500 2.500 2.410 2.410 74,725 -0.09(-3.60%)
Apr 04, 2011 2.500 2.500 2.460 2.500 12,780 +0.04(+1.63%)
Apr 01, 2011 2.500 2.500 2.460 2.460 31,650 -0.03(-1.20%)
Mar 31, 2011 2.530 2.530 2.480 2.490 43,220 -0.02(-0.80%)
Mar 30, 2011 2.480 2.530 2.470 2.510 67,110 +0.04(+1.62%)
Mar 29, 2011 2.580 2.630 2.470 2.470 111,118 -0.07(-2.76%)
Mar 28, 2011 2.530 2.580 2.490 2.540 97,271 +0.03(+1.20%)
Mar 25, 2011 2.540 2.580 2.500 2.510 55,289 -0.07(-2.71%)
Mar 24, 2011 2.620 2.620 2.570 2.580 18,212 -0.04(-1.53%)
Mar 23, 2011 2.600 2.640 2.550 2.620 77,945 +0.04(+1.55%)
Mar 22, 2011 2.490 2.580 2.470 2.580 87,882 +0.11(+4.45%)
Mar 21, 2011 2.460 2.560 2.470 2.470 49,545 +0.00(+0.00%)
Mar 18, 2011 2.390 2.550 2.390 2.470 108,824 +0.04(+1.65%)
Mar 17, 2011 2.450 2.450 2.340 2.430 153,253 +0.01(+0.41%)
Mar 16, 2011 2.510 2.510 2.350 2.420 131,225 +0.05(+2.11%)
Mar 15, 2011 2.300 2.470 2.250 2.370 275,650 -0.27(-10.23%)
Mar 14, 2011 2.650 2.650 2.550 2.640 214,198 -0.08(-2.94%)
Mar 11, 2011 2.570 2.720 2.520 2.720 121,851 +0.12(+4.62%)
Mar 10, 2011 2.600 2.600 2.520 2.600 128,558 -0.03(-1.14%)
Mar 09, 2011 2.710 2.710 2.560 2.630 164,877 -0.03(-1.13%)
Mar 08, 2011 2.600 2.750 2.550 2.660 332,353 +0.18(+7.26%)
Mar 07, 2011 2.600 2.610 2.460 2.480 151,515 -0.13(-4.98%)
Mar 04, 2011 2.640 2.640 2.510 2.610 151,326 -0.02(-0.76%)
Mar 03, 2011 2.550 2.650 2.520 2.630 124,195 +0.04(+1.54%)
Mar 02, 2011 2.750 2.750 2.540 2.590 184,974 -0.13(-4.78%)
Mar 01, 2011 2.880 2.890 2.690 2.720 151,698 -0.18(-6.21%)
Feb 28, 2011 2.970 2.970 2.830 2.900 73,908 +0.03(+1.05%)
Feb 25, 2011 2.790 2.900 2.790 2.870 100,474 +0.08(+2.87%)
Feb 24, 2011 2.720 2.810 2.720 2.790 77,805 +0.10(+3.72%)
Feb 23, 2011 2.860 2.860 2.630 2.690 206,655 -0.14(-4.95%)
Feb 22, 2011 3.080 3.080 2.760 2.830 590,079 -0.25(-8.12%)
Feb 18, 2011 3.200 3.210 3.050 3.080 175,551 -0.09(-2.84%)
Feb 17, 2011 3.190 3.200 3.110 3.170 307,683 +0.11(+3.59%)
Feb 16, 2011 3.000 3.130 2.930 3.060 292,531 +0.11(+3.73%)
Feb 15, 2011 3.310 3.370 2.810 2.950 1,287,737 -0.17(-5.45%)
Feb 14, 2011 2.500 3.140 2.500 3.120 1,934,859 +0.77(+32.77%)
Feb 11, 2011 2.400 2.410 2.330 2.350 55,850 -0.07(-2.89%)
Feb 10, 2011 2.400 2.420 2.400 2.420 32,830 +0.02(+0.83%)
Feb 09, 2011 2.440 2.440 2.380 2.400 54,345 -0.03(-1.23%)
Feb 08, 2011 2.410 2.440 2.370 2.430 78,952 +0.05(+2.10%)
Feb 07, 2011 2.430 2.430 2.380 2.380 114,016 -0.02(-0.83%)
Feb 04, 2011 2.450 2.450 2.380 2.400 130,970 +0.02(+0.84%)
Feb 03, 2011 2.430 2.440 2.360 2.380 246,041 -0.07(-2.86%)
Feb 02, 2011 2.450 2.480 2.400 2.450 70,520 -0.02(-0.81%)
Feb 01, 2011 2.570 2.570 2.400 2.470 156,105 +0.04(+1.65%)
Jan 13, 2011 2.540 2.540 2.420 2.430 61,035 -0.05(-2.02%)
Jan 12, 2011 2.500 2.530 2.480 2.480 33,595 -0.02(-0.80%)
Jan 11, 2011 2.600 2.600 2.470 2.500 18,900 +0.02(+0.81%)
Jan 10, 2011 2.500 2.530 2.470 2.480 22,165 -0.05(-1.98%)
Jan 07, 2011 2.600 2.600 2.500 2.530 28,510 -0.07(-2.69%)
Jan 06, 2011 2.540 2.600 2.480 2.600 27,120 +0.10(+4.00%)
Jan 05, 2011 2.620 2.720 2.430 2.500 85,329 -0.21(-7.75%)
Jan 04, 2011 2.850 2.850 2.690 2.710 126,287 -0.07(-2.52%)
Dec 31, 2010 2.710 2.790 2.600 2.780 70,394 +0.09(+3.35%)
Dec 30, 2010 2.470 2.700 2.460 2.690 110,500 +0.22(+8.91%)
Dec 29, 2010 2.350 2.480 2.330 2.470 111,505 +0.10(+4.22%)
Dec 24, 2010 2.320 2.370 2.320 2.370 39,750 +0.04(+1.72%)
Dec 23, 2010 2.260 2.360 2.260 2.330 64,690 +0.07(+3.10%)
Dec 22, 2010 2.260 2.290 2.250 2.260 24,138 -0.04(-1.74%)
Dec 21, 2010 2.250 2.330 2.250 2.300 36,832 +0.01(+0.44%)
Dec 20, 2010 2.230 2.290 2.230 2.290 52,079 -0.05(-2.14%)
Dec 17, 2010 2.290 2.340 2.200 2.340 37,330 +0.04(+1.74%)
Dec 16, 2010 2.310 2.350 2.290 2.300 50,468 -0.05(-2.13%)
Dec 15, 2010 2.300 2.390 2.280 2.350 99,350 +0.05(+2.17%)
Dec 14, 2010 2.230 2.340 2.220 2.300 69,160 +0.04(+1.77%)
Dec 13, 2010 2.260 2.300 2.230 2.260 52,638 -0.01(-0.44%)
Dec 10, 2010 2.290 2.300 2.210 2.270 69,522 -0.07(-2.99%)
Dec 09, 2010 2.450 2.450 2.290 2.340 132,049 -0.05(-2.09%)
Dec 08, 2010 2.200 2.430 2.190 2.390 145,338 +0.17(+7.66%)
Dec 07, 2010 2.320 2.400 2.220 2.220 137,860 -0.09(-3.90%)
Dec 06, 2010 2.420 2.460 2.300 2.310 117,431 -0.10(-4.15%)
Dec 03, 2010 2.510 2.520 2.410 2.410 211,103 -0.14(-5.49%)
Dec 02, 2010 2.600 2.610 2.550 2.550 51,520 -0.05(-1.92%)
Dec 01, 2010 2.650 2.650 2.600 2.600 14,223 -0.10(-3.70%)
Nov 30, 2010 2.700 2.700 2.610 2.700 59,750 +0.00(+0.00%)
Nov 29, 2010 2.740 2.750 2.670 2.700 23,923 +0.02(+0.75%)
Nov 26, 2010 2.700 2.750 2.600 2.680 80,158 +0.06(+2.29%)
Nov 25, 2010 2.640 2.640 2.530 2.620 19,425 -0.01(-0.38%)
Nov 24, 2010 2.740 2.740 2.550 2.630 72,675 -0.03(-1.13%)
Nov 23, 2010 2.740 2.740 2.620 2.660 51,626 -0.01(-0.37%)
Nov 22, 2010 2.930 2.930 2.590 2.670 75,895 -0.16(-5.65%)
Nov 19, 2010 2.980 2.980 2.830 2.830 29,134 -0.10(-3.41%)
Nov 18, 2010 2.880 2.980 2.850 2.930 107,081 +0.19(+6.93%)
Nov 17, 2010 2.660 2.810 2.610 2.740 61,145 +0.19(+7.45%)
Nov 16, 2010 2.520 2.580 2.520 2.550 21,430 +0.03(+1.19%)
Nov 15, 2010 2.510 2.580 2.510 2.520 39,598 -0.03(-1.18%)
Nov 12, 2010 2.670 2.680 2.510 2.550 196,886 -0.13(-4.85%)
Nov 11, 2010 2.640 2.760 2.630 2.680 59,304 +0.04(+1.52%)
Nov 10, 2010 2.600 2.700 2.530 2.640 131,119 -0.10(-3.65%)
Nov 09, 2010 2.850 2.860 2.680 2.740 212,048 -0.15(-5.19%)
Nov 08, 2010 2.900 2.950 2.870 2.890 152,653 -0.06(-2.03%)
Nov 05, 2010 2.970 3.000 2.860 2.950 51,116 -0.05(-1.67%)
Nov 04, 2010 2.910 3.000 2.900 3.000 51,782 +0.06(+2.04%)
Nov 03, 2010 2.990 2.990 2.890 2.940 50,622 -0.05(-1.67%)
Nov 02, 2010 2.940 3.000 2.930 2.990 58,375 +0.04(+1.36%)
Nov 01, 2010 3.030 3.050 2.850 2.950 178,281 -0.10(-3.28%)
Oct 29, 2010 3.100 3.120 3.020 3.050 73,180 -0.04(-1.29%)
Oct 28, 2010 3.020 3.200 3.020 3.090 124,160 +0.07(+2.32%)
Oct 27, 2010 3.120 3.120 2.980 3.020 38,690 -0.09(-2.89%)
Oct 25, 2010 3.120 3.250 3.090 3.110 53,833 -0.03(-0.96%)
Oct 22, 2010 3.110 3.150 3.100 3.140 38,949 -0.01(-0.32%)
Oct 21, 2010 3.200 3.200 3.110 3.150 37,602 -0.06(-1.87%)
Oct 20, 2010 3.160 3.220 3.110 3.210 55,750 +0.11(+3.55%)
Oct 19, 2010 3.280 3.280 3.100 3.100 136,839 -0.19(-5.78%)
Oct 18, 2010 3.250 3.330 3.250 3.290 82,457 +0.02(+0.61%)
Oct 15, 2010 3.280 3.350 3.270 3.270 45,168 -0.03(-0.91%)
Oct 14, 2010 3.300 3.370 3.280 3.300 76,424 -0.04(-1.20%)
Oct 13, 2010 3.400 3.450 3.290 3.340 124,593 -0.08(-2.34%)
Oct 12, 2010 3.520 3.520 3.420 3.420 76,310 -0.12(-3.39%)
Oct 08, 2010 3.660 3.740 3.500 3.540 71,407 -0.09(-2.48%)
Oct 07, 2010 3.540 3.730 3.470 3.630 151,684 +0.16(+4.61%)
Oct 06, 2010 3.500 3.500 3.450 3.470 28,285 -0.03(-0.86%)
Oct 05, 2010 3.380 3.650 3.380 3.500 111,739 +0.11(+3.24%)
Oct 04, 2010 3.350 3.500 3.350 3.390 49,270 +0.01(+0.30%)
Oct 01, 2010 3.330 3.480 3.280 3.380 130,697 +0.04(+1.20%)
Sep 30, 2010 3.380 3.400 3.340 3.340 54,210 +0.00(+0.00%)
Sep 29, 2010 3.390 3.390 3.310 3.340 53,625 +0.01(+0.30%)
Sep 28, 2010 3.300 3.350 3.250 3.330 51,710 +0.02(+0.60%)
Sep 27, 2010 3.310 3.400 3.310 3.310 33,920 -0.03(-0.90%)
Sep 24, 2010 3.250 3.410 3.250 3.340 47,055 +0.06(+1.83%)
Sep 23, 2010 3.350 3.350 3.240 3.280 77,555 +0.02(+0.61%)
Sep 22, 2010 3.390 3.390 3.260 3.260 66,344 -0.13(-3.83%)
Sep 21, 2010 3.400 3.460 3.360 3.390 31,010 -0.06(-1.74%)
Sep 20, 2010 3.430 3.500 3.400 3.450 64,295 +0.00(+0.00%)
Sep 17, 2010 3.490 3.490 3.360 3.450 32,912 +0.04(+1.17%)
Sep 15, 2010 3.550 3.550 3.400 3.410 111,515 -0.17(-4.75%)
Sep 14, 2010 3.730 3.730 3.550 3.580 140,694 -0.15(-4.02%)
Sep 13, 2010 3.550 3.850 3.550 3.730 443,989 +0.19(+5.37%)
Sep 10, 2010 3.150 3.620 3.150 3.540 802,372 +0.39(+12.38%)
Sep 09, 2010 3.150 3.150 3.090 3.150 143,058 +0.22(+7.51%)
Sep 08, 2010 3.020 3.030 2.930 2.930 59,652 -0.12(-3.93%)
Sep 07, 2010 3.100 3.110 3.030 3.050 15,045 -0.04(-1.29%)
Sep 03, 2010 3.060 3.100 3.060 3.090 44,791 +0.03(+0.98%)
Sep 02, 2010 3.130 3.130 3.060 3.060 46,535 -0.03(-0.97%)
Sep 01, 2010 3.100 3.140 3.030 3.090 98,192 +0.03(+0.98%)
Aug 31, 2010 3.030 3.180 3.030 3.060 66,578 -0.07(-2.24%)
Aug 30, 2010 3.050 3.150 3.050 3.130 40,990 +0.01(+0.32%)
Aug 27, 2010 3.100 3.130 3.020 3.120 29,385 +0.02(+0.65%)
Aug 26, 2010 3.140 3.140 3.060 3.100 48,235 +0.01(+0.32%)
Aug 25, 2010 2.910 3.090 2.910 3.090 57,646 +0.11(+3.69%)
Aug 24, 2010 3.050 3.050 2.900 2.980 63,175 -0.06(-1.97%)
Aug 23, 2010 3.190 3.190 3.000 3.040 29,328 -0.10(-3.18%)
Aug 20, 2010 3.110 3.190 3.060 3.140 84,802 +0.04(+1.29%)
Aug 19, 2010 3.070 3.160 3.070 3.100 45,620 +0.00(+0.00%)
Aug 18, 2010 3.070 3.120 3.070 3.100 24,800 -0.06(-1.90%)
Aug 17, 2010 3.200 3.240 3.150 3.160 61,680 -0.04(-1.25%)
Aug 16, 2010 3.140 3.200 3.100 3.200 227,287 +0.11(+3.56%)
Aug 13, 2010 3.120 3.140 3.040 3.090 73,130 +0.02(+0.65%)
Aug 12, 2010 2.980 3.200 2.980 3.070 204,147 +0.09(+3.02%)
Aug 11, 2010 2.980 3.000 2.700 2.980 214,587 +0.00(+0.00%)
Aug 10, 2010 3.100 3.100 2.980 2.980 145,935 -0.10(-3.25%)
Aug 09, 2010 2.960 3.240 2.960 3.080 326,498 +0.12(+4.05%)
Aug 06, 2010 3.010 3.100 2.950 2.960 165,955 -0.04(-1.33%)
Aug 05, 2010 2.860 3.120 2.850 3.000 515,547 +0.25(+9.09%)
Aug 04, 2010 2.540 2.850 2.520 2.750 187,022 +0.24(+9.56%)
Aug 03, 2010 2.530 2.530 2.450 2.510 216,703 +0.07(+2.87%)
Jul 30, 2010 2.420 2.550 2.400 2.440 76,776 -0.01(-0.41%)
Jul 29, 2010 2.230 2.560 2.220 2.450 304,466 +0.22(+9.87%)
Jul 28, 2010 2.200 2.290 2.200 2.230 172,548 +0.02(+0.90%)
Jul 27, 2010 2.410 2.410 2.160 2.210 176,978 -0.11(-4.74%)
Jul 26, 2010 2.460 2.490 2.250 2.320 258,630 -0.13(-5.31%)
Jul 23, 2010 2.580 2.580 2.450 2.450 107,376 -0.03(-1.21%)
Jul 22, 2010 2.600 2.600 2.460 2.480 64,025 -0.07(-2.75%)
Jul 21, 2010 2.560 2.660 2.480 2.550 116,905 -0.02(-0.78%)
Jul 20, 2010 2.750 2.750 2.560 2.570 98,955 -0.13(-4.81%)
Jul 19, 2010 2.750 2.760 2.670 2.700 64,185 -0.10(-3.57%)
Jul 16, 2010 2.770 2.820 2.770 2.800 24,235 +0.00(+0.00%)
Jul 15, 2010 2.730 2.800 2.720 2.800 57,767 -0.03(-1.06%)
Jul 14, 2010 2.820 2.870 2.800 2.830 42,220 -0.02(-0.70%)
Jul 13, 2010 2.900 2.940 2.840 2.850 37,715 -0.06(-2.06%)
Jul 12, 2010 2.930 2.940 2.830 2.910 33,200 +0.01(+0.34%)
Jul 09, 2010 2.900 2.900 2.850 2.900 25,132 +0.08(+2.84%)
Jul 08, 2010 2.940 2.950 2.800 2.820 98,598 +0.00(+0.00%)
Jul 07, 2010 2.750 2.830 2.600 2.820 84,791 +0.29(+11.46%)
Jul 06, 2010 2.740 2.950 2.530 2.530 153,191 -0.37(-12.76%)
Jul 02, 2010 3.130 3.130 2.880 2.900 105,356 -0.25(-7.94%)
Jun 30, 2010 3.150 3.160 3.040 3.150 142,515 +0.13(+4.30%)
Jun 29, 2010 3.240 3.240 3.020 3.020 109,340 -0.26(-7.93%)
Jun 25, 2010 3.320 3.320 3.250 3.280 41,551 -0.01(-0.30%)
Jun 24, 2010 3.340 3.390 3.260 3.290 52,642 -0.06(-1.79%)
Jun 23, 2010 3.560 3.560 3.250 3.350 153,270 -0.13(-3.74%)
Jun 22, 2010 3.400 3.670 3.400 3.480 429,405 +0.13(+3.88%)
Jun 21, 2010 3.380 3.450 3.350 3.350 36,190 +0.03(+0.90%)
Jun 18, 2010 3.250 3.350 3.240 3.320 75,515 +0.05(+1.53%)
Jun 17, 2010 3.250 3.300 3.240 3.270 28,899 +0.02(+0.62%)
Jun 16, 2010 3.330 3.390 3.200 3.250 76,834 -0.08(-2.40%)
Jun 15, 2010 3.280 3.420 3.280 3.330 51,790 +0.05(+1.52%)
Jun 14, 2010 3.250 3.310 3.180 3.280 35,750 +0.05(+1.55%)
Jun 11, 2010 3.100 3.250 3.100 3.230 128,472 +0.10(+3.19%)
Jun 10, 2010 3.150 3.240 3.120 3.130 75,570 -0.05(-1.57%)
Jun 09, 2010 3.310 3.340 3.170 3.180 65,390 -0.17(-5.07%)
Jun 08, 2010 3.480 3.480 3.320 3.350 61,931 -0.02(-0.59%)
Jun 07, 2010 3.480 3.500 3.360 3.370 48,162 -0.13(-3.71%)
Jun 04, 2010 3.430 3.540 3.350 3.500 105,256 -0.05(-1.41%)
Jun 03, 2010 3.400 3.550 3.350 3.550 132,209 +0.10(+2.90%)
Jun 02, 2010 3.400 3.470 3.350 3.450 74,863 +0.00(+0.00%)
Jun 01, 2010 3.530 3.530 3.380 3.450 74,512 -0.06(-1.71%)
May 31, 2010 3.550 3.550 3.410 3.510 30,752 +0.01(+0.29%)
May 28, 2010 3.570 3.590 3.440 3.500 158,148 -0.04(-1.13%)
May 27, 2010 3.590 3.620 3.450 3.540 174,437 +0.01(+0.28%)
May 26, 2010 3.600 3.750 3.400 3.530 313,030 +0.08(+2.32%)
May 25, 2010 3.260 3.490 3.190 3.450 105,215 -0.15(-4.17%)
May 21, 2010 3.000 3.610 2.960 3.600 464,699 +0.43(+13.56%)
May 20, 2010 3.150 3.210 3.130 3.170 424,926 -0.24(-7.04%)
May 19, 2010 3.570 3.570 3.200 3.410 327,897 -0.19(-5.28%)
May 18, 2010 3.930 3.930 3.600 3.600 207,376 -0.22(-5.76%)
May 17, 2010 3.950 3.950 3.530 3.820 752,883 -0.23(-5.68%)
May 14, 2010 3.980 4.050 3.850 4.050 282,255 +0.08(+2.02%)
May 13, 2010 3.940 4.240 3.900 3.970 671,860 +0.08(+2.06%)
May 12, 2010 3.700 3.900 3.640 3.890 268,125 +0.17(+4.57%)
May 11, 2010 3.730 3.820 3.720 3.720 261,539 -0.01(-0.27%)
May 10, 2010 3.830 3.730 3.680 3.730 285,873 +0.11(+3.04%)
May 07, 2010 3.540 3.800 3.500 3.620 307,542 +0.18(+5.23%)
May 06, 2010 3.650 3.800 3.400 3.440 303,331 -0.26(-7.03%)
May 05, 2010 3.680 3.950 3.590 3.700 403,516 -0.10(-2.63%)
May 04, 2010 3.900 3.900 3.650 3.800 347,534 -0.15(-3.80%)
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.