Electrovaya Inc. (EFL.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 09:30AM EDT. Market open.
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 300 |
| Mar 23, 2023 | 1.0200 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 65,600 |
| Mar 22, 2023 | 1.0200 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 131,600 |
| Mar 21, 2023 | 1.0400 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 40,300 |
| Mar 20, 2023 | 1.0700 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 68,000 |
| Mar 17, 2023 | 1.1300 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 72,000 |
| Mar 16, 2023 | 1.0800 | 1.1400 | 1.0500 | 1.1400 | 1.1400 | 54,700 |
| Mar 15, 2023 | 1.0500 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 152,500 |
| Mar 14, 2023 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 27,000 |
| Mar 13, 2023 | 1.1000 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 76,900 |
| Mar 10, 2023 | 1.1000 | 1.1500 | 1.0700 | 1.1000 | 1.1000 | 97,800 |
| Mar 09, 2023 | 1.1800 | 1.1800 | 1.1000 | 1.1000 | 1.1000 | 77,500 |
| Mar 08, 2023 | 1.1900 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 28,700 |
| Mar 07, 2023 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 112,300 |
| Mar 06, 2023 | 1.1800 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 56,100 |
| Mar 03, 2023 | 1.1800 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 67,900 |
| Mar 02, 2023 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 51,100 |
| Mar 01, 2023 | 1.1400 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 29,300 |
| Feb 28, 2023 | 1.1100 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 41,200 |
| Feb 27, 2023 | 1.0700 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 59,200 |
| Feb 24, 2023 | 1.0700 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 55,700 |
| Feb 23, 2023 | 1.1000 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 53,000 |
| Feb 22, 2023 | 1.0700 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 34,300 |
| Feb 21, 2023 | 1.0600 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 45,200 |
| Feb 17, 2023 | 1.0600 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 210,100 |
| Feb 16, 2023 | 1.1600 | 1.1700 | 1.0700 | 1.0800 | 1.0800 | 173,800 |
| Feb 15, 2023 | 1.2300 | 1.2300 | 1.1400 | 1.1400 | 1.1400 | 218,200 |
| Feb 14, 2023 | 1.2800 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 116,500 |
| Feb 13, 2023 | 1.2500 | 1.3100 | 1.2500 | 1.3100 | 1.3100 | 423,900 |
| Feb 10, 2023 | 1.2200 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 42,200 |
| Feb 09, 2023 | 1.2300 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 179,000 |
| Feb 08, 2023 | 1.2400 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 125,200 |
| Feb 07, 2023 | 1.1800 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 122,800 |
| Feb 06, 2023 | 1.2100 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 31,100 |
| Feb 03, 2023 | 1.1900 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 86,900 |
| Feb 02, 2023 | 1.2000 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 68,200 |
| Feb 01, 2023 | 1.2000 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 55,000 |
| Jan 31, 2023 | 1.2100 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 43,700 |
| Jan 30, 2023 | 1.2300 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 83,300 |
| Jan 27, 2023 | 1.1900 | 1.2400 | 1.1800 | 1.2400 | 1.2400 | 123,500 |
| Jan 26, 2023 | 1.1800 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 120,600 |
| Jan 25, 2023 | 1.1700 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 85,000 |
| Jan 24, 2023 | 1.1300 | 1.2200 | 1.1300 | 1.2000 | 1.2000 | 209,100 |
| Jan 23, 2023 | 1.1300 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 46,300 |
| Jan 20, 2023 | 1.1200 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 49,600 |
| Jan 19, 2023 | 1.1400 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 63,800 |
| Jan 18, 2023 | 1.1600 | 1.1700 | 1.1100 | 1.1100 | 1.1100 | 45,600 |
| Jan 17, 2023 | 1.1400 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 34,800 |
| Jan 16, 2023 | 1.1100 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 13,800 |
| Jan 13, 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 30,300 |
| Jan 12, 2023 | 1.1300 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 34,200 |
| Jan 11, 2023 | 1.1200 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 20,700 |
| Jan 10, 2023 | 1.1300 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 26,200 |
| Jan 09, 2023 | 1.1700 | 1.1700 | 1.1400 | 1.1500 | 1.1500 | 26,500 |
| Jan 06, 2023 | 1.0600 | 1.1500 | 1.0600 | 1.1400 | 1.1400 | 53,200 |
| Jan 05, 2023 | 1.0500 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 23,500 |
| Jan 04, 2023 | 0.9700 | 1.0600 | 0.9700 | 1.0600 | 1.0600 | 77,400 |
| Jan 03, 2023 | 0.9700 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 62,000 |
| Dec 30, 2022 | 1.0100 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 35,800 |
| Dec 29, 2022 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 13,200 |
| Dec 28, 2022 | 1.0500 | 1.0900 | 0.9900 | 1.0500 | 1.0500 | 68,000 |
| Dec 23, 2022 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 24,200 |
| Dec 22, 2022 | 1.0700 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 16,700 |
| Dec 21, 2022 | 1.1000 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 31,700 |
| Dec 20, 2022 | 1.1200 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 10,600 |
| Dec 19, 2022 | 1.1400 | 1.1400 | 1.0300 | 1.1100 | 1.1100 | 57,700 |
| Dec 16, 2022 | 1.0900 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 62,600 |
| Dec 15, 2022 | 1.1500 | 1.1800 | 1.0900 | 1.1400 | 1.1400 | 111,200 |
| Dec 14, 2022 | 1.1700 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 17,500 |
| Dec 13, 2022 | 1.2300 | 1.2300 | 1.1700 | 1.1700 | 1.1700 | 28,000 |
| Dec 12, 2022 | 1.1600 | 1.2300 | 1.1600 | 1.2100 | 1.2100 | 37,300 |
| Dec 09, 2022 | 1.2000 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 46,600 |
| Dec 08, 2022 | 1.2300 | 1.2700 | 1.1800 | 1.1900 | 1.1900 | 51,400 |
| Dec 07, 2022 | 1.2300 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 61,200 |
| Dec 06, 2022 | 1.3000 | 1.3200 | 1.2000 | 1.2400 | 1.2400 | 190,900 |
| Dec 05, 2022 | 1.1800 | 1.2600 | 1.1800 | 1.2400 | 1.2400 | 106,300 |
| Dec 02, 2022 | 1.1800 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 25,700 |
| Dec 01, 2022 | 1.1300 | 1.2200 | 1.1300 | 1.2000 | 1.2000 | 126,700 |
| Nov 30, 2022 | 1.1300 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 90,000 |
| Nov 29, 2022 | 1.1400 | 1.1900 | 1.1000 | 1.1500 | 1.1500 | 47,200 |
| Nov 28, 2022 | 1.1200 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 54,900 |
| Nov 25, 2022 | 1.1300 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 38,000 |
| Nov 24, 2022 | 1.1700 | 1.1800 | 1.0500 | 1.1200 | 1.1200 | 67,500 |
| Nov 23, 2022 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 78,400 |
| Nov 22, 2022 | 1.0500 | 1.1200 | 1.0500 | 1.1200 | 1.1200 | 146,900 |
| Nov 21, 2022 | 1.0300 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 27,500 |
| Nov 18, 2022 | 1.0500 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 40,100 |
| Nov 17, 2022 | 1.0200 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 13,000 |
| Nov 16, 2022 | 1.0000 | 1.0400 | 0.9700 | 1.0200 | 1.0200 | 36,500 |
| Nov 15, 2022 | 1.0400 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 32,400 |
| Nov 14, 2022 | 1.0200 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 42,700 |
| Nov 11, 2022 | 0.9200 | 1.0600 | 0.9200 | 1.0400 | 1.0400 | 88,800 |
| Nov 10, 2022 | 0.9300 | 0.9300 | 0.9200 | 0.9300 | 0.9300 | 27,900 |
| Nov 09, 2022 | 0.9300 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 20,900 |
| Nov 08, 2022 | 0.9400 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 74,400 |
| Nov 07, 2022 | 0.9000 | 0.9400 | 0.8900 | 0.9200 | 0.9200 | 84,400 |
| Nov 04, 2022 | 0.9200 | 0.9300 | 0.8700 | 0.9300 | 0.9300 | 101,100 |
| Nov 03, 2022 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 0.9200 | 18,300 |
| Nov 02, 2022 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 39,500 |
| Nov 01, 2022 | 0.9400 | 0.9500 | 0.8900 | 0.9300 | 0.9300 | 64,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
