Skip to main content

Electrovaya Inc (TSX: EFL )

1.150 +0.010 (+0.88%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

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.