Skip to main content

Electrovaya Inc (TSX: EFL )

1.200 +0.010 (+0.84%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 1.730 1.780 1.690 1.770 207,765 +0.03(+1.72%)
Mar 30, 2021 1.740 1.750 1.680 1.740 90,276 +0.00(+0.00%)
Mar 29, 2021 1.730 1.780 1.710 1.740 241,793 -0.05(-2.79%)
Mar 26, 2021 1.820 1.870 1.780 1.790 140,003 -0.04(-2.19%)
Mar 25, 2021 1.820 1.870 1.720 1.830 517,134 -0.05(-2.66%)
Mar 24, 2021 1.950 1.950 1.880 1.880 211,867 -0.05(-2.59%)
Mar 23, 2021 2.050 2.050 1.910 1.930 272,259 -0.10(-4.93%)
Mar 22, 2021 2.050 2.050 1.980 2.030 309,826 -0.04(-1.93%)
Mar 19, 2021 2.020 2.070 1.920 2.070 393,568 +0.05(+2.48%)
Mar 18, 2021 2.080 2.100 1.970 2.020 369,700 -0.05(-2.42%)
Mar 17, 2021 2.050 2.110 2.030 2.070 245,413 +0.07(+3.50%)
Mar 16, 2021 2.080 2.080 1.990 2.000 293,355 -0.06(-2.91%)
Mar 15, 2021 2.120 2.120 2.010 2.060 297,628 -0.04(-1.90%)
Mar 12, 2021 2.120 2.130 2.020 2.100 401,609 -0.01(-0.47%)
Mar 11, 2021 2.170 2.170 2.060 2.110 586,433 -0.01(-0.47%)
Mar 10, 2021 2.020 2.170 1.910 2.120 1,516,797 +0.14(+7.07%)
Mar 09, 2021 1.830 2.010 1.790 1.980 741,266 +0.28(+16.47%)
Mar 08, 2021 1.650 1.750 1.570 1.700 411,938 +0.04(+2.41%)
Mar 05, 2021 1.750 1.810 1.560 1.660 1,180,808 -0.14(-7.78%)
Mar 04, 2021 1.900 1.900 1.670 1.800 876,941 -0.12(-6.25%)
Mar 03, 2021 2.000 2.000 1.890 1.920 477,171 -0.08(-4.00%)
Mar 02, 2021 2.030 2.030 1.920 2.000 336,079 +0.01(+0.50%)
Mar 01, 2021 2.010 2.050 1.970 1.990 227,370 +0.04(+2.05%)
Feb 26, 2021 2.020 2.040 1.930 1.950 406,472 -0.08(-3.94%)
Feb 25, 2021 2.070 2.120 2.000 2.030 371,161 -0.06(-2.87%)
Feb 24, 2021 2.190 2.190 2.060 2.090 394,333 +0.01(+0.48%)
Feb 23, 2021 1.960 2.090 1.860 2.080 609,923 +0.06(+2.97%)
Feb 22, 2021 2.080 2.080 1.940 2.020 456,712 -0.01(-0.49%)
Feb 19, 2021 1.970 2.070 1.950 2.030 432,135 +0.03(+1.50%)
Feb 18, 2021 2.110 2.110 1.960 2.000 428,567 -0.11(-5.21%)
Feb 17, 2021 2.170 2.220 2.000 2.110 542,966 -0.08(-3.65%)
Feb 16, 2021 2.200 2.340 2.160 2.190 727,275 +0.02(+0.92%)
Feb 12, 2021 2.170 2.170 2.170 0 +0.18(+9.05%)
Feb 11, 2021 2.130 2.140 1.920 1.990 893,292 -0.14(-6.57%)
Feb 10, 2021 2.160 2.190 2.030 2.130 647,442 +0.00(+0.00%)
Feb 09, 2021 2.170 2.220 2.100 2.130 931,457 +0.00(+0.00%)
Feb 08, 2021 2.100 2.140 2.000 2.130 691,971 +0.14(+7.04%)
Feb 05, 2021 2.020 2.050 1.930 1.990 445,317 +0.03(+1.53%)
Feb 04, 2021 1.850 1.970 1.820 1.960 599,015 +0.08(+4.26%)
Feb 03, 2021 1.910 1.930 1.810 1.880 585,258 -0.03(-1.57%)
Feb 02, 2021 1.940 2.000 1.860 1.910 540,693 -0.02(-1.04%)
Feb 01, 2021 1.860 2.010 1.860 1.930 381,918 +0.04(+2.12%)
Jan 29, 2021 2.000 2.140 1.850 1.890 1,316,213 -0.10(-5.03%)
Jan 28, 2021 2.040 2.160 1.960 1.990 565,937 -0.05(-2.45%)
Jan 27, 2021 2.120 2.230 2.000 2.040 740,460 -0.15(-6.85%)
Jan 26, 2021 2.100 2.360 2.100 2.190 602,121 +0.05(+2.34%)
Jan 25, 2021 2.270 2.300 2.030 2.140 1,124,452 -0.12(-5.31%)
Jan 22, 2021 2.250 2.400 2.220 2.260 791,998 -0.07(-3.00%)
Jan 21, 2021 2.350 2.410 2.210 2.330 621,900 -0.10(-4.12%)
Jan 20, 2021 2.090 2.500 2.000 2.430 1,439,900 +0.43(+21.50%)
Jan 19, 2021 2.250 2.250 1.950 2.000 1,691,192 -0.17(-7.83%)
Jan 18, 2021 1.630 2.230 1.630 2.170 2,352,247 +0.56(+34.78%)
Jan 15, 2021 1.600 1.640 1.560 1.610 270,657 +0.02(+1.26%)
Jan 14, 2021 1.570 1.610 1.550 1.590 407,905 +0.02(+1.27%)
Jan 13, 2021 1.570 1.640 1.560 1.570 499,642 -0.01(-0.63%)
Jan 12, 2021 1.550 1.600 1.540 1.580 226,339 +0.05(+3.27%)
Jan 11, 2021 1.620 1.640 1.520 1.530 242,082 -0.06(-3.77%)
Jan 08, 2021 1.650 1.680 1.520 1.590 577,358 +0.00(+0.00%)
Jan 07, 2021 1.440 1.620 1.400 1.590 763,197 +0.20(+14.39%)
Jan 06, 2021 1.470 1.470 1.390 1.390 313,711 -0.05(-3.47%)
Jan 05, 2021 1.460 1.490 1.400 1.440 366,580 -0.05(-3.36%)
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.