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 (%)
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%)
Sep 01, 2021 0.8800 0.8800 0.8300 0.8400 33,508 -0.02(-2.33%)
Aug 31, 2021 0.8300 0.8900 0.8000 0.8600 98,773 +0.03(+3.61%)
Aug 30, 2021 0.8600 0.8600 0.8000 0.8300 170,097 -0.05(-5.68%)
Aug 27, 2021 0.8800 0.8900 0.8600 0.8800 28,613 +0.01(+1.15%)
Aug 26, 2021 0.9000 0.9000 0.8700 0.8700 88,576 -0.02(-2.25%)
Aug 25, 2021 0.9000 0.9100 0.8900 0.8900 49,184 +0.00(+0.00%)
Aug 24, 2021 0.9200 0.9300 0.8900 0.8900 91,291 -0.02(-2.20%)
Aug 23, 2021 0.8900 0.9200 0.8900 0.9100 117,099 -0.02(-2.15%)
Aug 20, 2021 0.9200 0.9400 0.8900 0.9300 109,642 +0.02(+2.20%)
Aug 19, 2021 0.9000 0.9100 0.8900 0.9100 138,032 -0.01(-1.09%)
Aug 18, 2021 0.9400 0.9400 0.9100 0.9200 34,964 -0.01(-1.08%)
Aug 17, 2021 1.000 1.000 0.9000 0.9300 199,416 -0.05(-5.10%)
Aug 16, 2021 1.030 1.040 0.9600 0.9800 72,302 -0.02(-2.00%)
Aug 13, 2021 1.000 1.010 0.9800 1.000 53,681 +0.02(+2.04%)
Aug 12, 2021 1.030 1.030 0.9700 0.9800 40,683 -0.02(-2.00%)
Aug 11, 2021 1.000 1.010 0.9600 1.000 135,434 -0.04(-3.85%)
Aug 10, 2021 1.000 1.060 0.9100 1.040 309,302 -0.08(-7.14%)
Aug 09, 2021 1.030 1.120 1.020 1.120 352,015 +0.10(+9.80%)
Aug 06, 2021 1.000 1.030 1.000 1.020 59,883 +0.01(+0.99%)
Aug 05, 2021 1.000 1.030 0.9800 1.010 38,750 +0.03(+3.06%)
Aug 04, 2021 1.040 1.050 0.9800 0.9800 92,721 -0.06(-5.77%)
Aug 03, 2021 1.070 1.070 1.000 1.040 38,601 -0.03(-2.80%)
Jul 30, 2021 1.070 1.070 1.070 0 -0.01(-0.93%)
Jul 29, 2021 1.040 1.090 1.010 1.080 56,491 +0.07(+6.93%)
Jul 28, 2021 1.000 1.020 0.9900 1.010 69,687 +0.01(+1.00%)
Jul 27, 2021 1.040 1.040 0.9800 1.000 84,620 -0.03(-2.91%)
Jul 26, 2021 1.050 1.060 1.030 1.030 22,487 -0.02(-1.90%)
Jul 23, 2021 1.100 1.100 1.050 1.050 44,229 -0.04(-3.67%)
Jul 22, 2021 1.120 1.120 1.060 1.090 79,586 -0.03(-2.68%)
Jul 21, 2021 1.060 1.160 1.030 1.120 251,006 +0.06(+5.66%)
Jul 20, 2021 0.9900 1.070 0.9500 1.060 292,085 +0.11(+11.58%)
Jul 19, 2021 1.050 1.060 0.9000 0.9500 491,048 -0.11(-10.38%)
Jul 16, 2021 1.090 1.110 1.040 1.060 143,673 -0.06(-5.36%)
Jul 15, 2021 1.210 1.210 1.050 1.120 431,932 -0.09(-7.44%)
Jul 14, 2021 1.260 1.260 1.210 1.210 112,308 -0.06(-4.72%)
Jul 13, 2021 1.260 1.280 1.250 1.270 35,077 +0.00(+0.00%)
Jul 12, 2021 1.290 1.310 1.250 1.270 65,676 -0.04(-3.05%)
Jul 09, 2021 1.300 1.320 1.280 1.310 27,710 +0.02(+1.55%)
Jul 08, 2021 1.350 1.350 1.280 1.290 49,236 -0.05(-3.73%)
Jul 07, 2021 1.340 1.360 1.320 1.340 38,794 -0.01(-0.74%)
Jul 06, 2021 1.390 1.390 1.330 1.350 38,399 -0.02(-1.46%)
Jul 05, 2021 1.330 1.380 1.330 1.370 21,253 +0.04(+3.01%)
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.