Skip to main content

Electrovaya Inc (TSX: EFL )

1.170 +0.020 (+1.74%)
Streaming Delayed Price Updated: 11:10 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

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.