Skip to main content

Electrovaya Inc (TSX: EFL )

1.060 -0.030 (-2.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.7600 0.7600 0.7000 0.7400 77,881 -0.02(-2.63%)
Jan 28, 2022 0.7900 0.7900 0.7200 0.7600 45,567 -0.03(-3.80%)
Jan 27, 2022 0.7800 0.8000 0.7800 0.7900 27,342 +0.00(+0.00%)
Jan 26, 2022 0.7700 0.7900 0.7600 0.7900 52,474 +0.03(+3.95%)
Jan 25, 2022 0.7800 0.7800 0.7500 0.7600 23,629 -0.01(-1.30%)
Jan 24, 2022 0.7800 0.7900 0.7300 0.7700 119,430 -0.02(-2.53%)
Jan 21, 2022 0.8500 0.8500 0.7900 0.7900 137,395 -0.05(-5.95%)
Jan 20, 2022 0.8500 0.8600 0.8300 0.8400 78,170 -0.01(-1.18%)
Jan 19, 2022 0.8200 0.8600 0.8200 0.8500 74,379 +0.04(+4.94%)
Jan 18, 2022 0.8000 0.8400 0.7900 0.8100 71,831 +0.00(+0.00%)
Jan 17, 2022 0.8300 0.8300 0.7800 0.8100 115,252 -0.01(-1.22%)
Jan 14, 2022 0.8600 0.8600 0.8200 0.8200 142,050 -0.04(-4.65%)
Jan 13, 2022 0.8900 0.8900 0.8600 0.8600 57,654 -0.03(-3.37%)
Jan 12, 2022 0.8800 0.9000 0.8600 0.8900 130,006 +0.02(+2.30%)
Jan 11, 2022 0.8900 0.8900 0.8500 0.8700 110,215 -0.02(-2.25%)
Jan 10, 2022 0.9000 0.9100 0.8700 0.8900 82,141 -0.03(-3.26%)
Jan 07, 2022 0.9300 0.9500 0.9000 0.9200 60,845 +0.00(+0.00%)
Jan 06, 2022 0.8900 0.9300 0.8900 0.9200 122,549 -0.01(-1.08%)
Jan 05, 2022 0.9600 0.9600 0.9200 0.9300 98,665 -0.02(-2.11%)
Jan 04, 2022 0.9200 0.9500 0.9100 0.9500 106,362 +0.02(+2.15%)
Dec 31, 2021 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
Dec 30, 2021 0.9600 0.9600 0.9300 0.9500 139,573 -0.02(-2.06%)
Dec 29, 2021 0.9300 0.9700 0.9300 0.9700 184,133 -0.01(-1.02%)
Dec 24, 2021 0.9800 0.9800 0.9800 0 +0.01(+1.03%)
Dec 23, 2021 0.9800 1.010 0.9600 0.9700 76,715 -0.03(-3.00%)
Dec 22, 2021 0.9900 1.010 0.9800 1.000 25,613 -0.01(-0.99%)
Dec 21, 2021 0.9600 1.020 0.9600 1.010 87,828 +0.01(+1.00%)
Dec 20, 2021 0.9600 1.000 0.9400 1.000 144,705 +0.00(+0.00%)
Dec 17, 2021 0.9900 1.000 0.9600 1.000 61,558 +0.02(+2.04%)
Dec 16, 2021 0.9400 0.9900 0.9400 0.9800 59,113 -0.01(-1.01%)
Dec 15, 2021 0.9800 0.9900 0.9200 0.9900 80,385 +0.00(+0.00%)
Dec 14, 2021 1.030 1.030 0.9500 0.9900 69,333 -0.03(-2.94%)
Dec 13, 2021 1.020 1.050 0.9500 1.020 193,435 +0.03(+3.03%)
Dec 10, 2021 1.010 1.040 0.9800 0.9900 76,815 -0.04(-3.88%)
Dec 09, 2021 1.040 1.060 1.010 1.030 39,278 -0.02(-1.90%)
Dec 08, 2021 1.070 1.080 1.030 1.050 32,377 -0.01(-0.94%)
Dec 07, 2021 1.040 1.090 1.040 1.060 192,439 +0.00(+0.00%)
Dec 06, 2021 0.9800 1.060 0.9600 1.060 364,690 +0.08(+8.16%)
Dec 03, 2021 1.020 1.030 0.9600 0.9800 288,834 -0.03(-2.97%)
Dec 02, 2021 1.070 1.070 1.000 1.010 97,510 -0.03(-2.88%)
Dec 01, 2021 1.100 1.100 1.030 1.040 94,789 -0.06(-5.45%)
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%)
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.