Canada markets closed

Electrovaya Inc. (EFL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.6400-0.0100 (-1.54%)
At close: 03:51PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20220.65000.66000.64000.64000.640048,891
May 13, 20220.67000.68000.65000.65000.650086,600
May 12, 20220.68000.69000.65000.65000.6500257,600
May 11, 20220.72000.75000.64000.65000.6500171,200
May 10, 20220.75000.75000.70000.71000.710039,000
May 09, 20220.77000.77000.72000.73000.7300177,300
May 06, 20220.79000.79000.77000.77000.770025,300
May 05, 20220.79000.79000.78000.78000.780017,100
May 04, 20220.81000.81000.78000.81000.810034,100
May 03, 20220.81000.81000.80000.81000.81008,800
May 02, 20220.80000.82000.80000.82000.820021,200
Apr 29, 20220.80000.82000.80000.81000.810018,800
Apr 28, 20220.79000.80000.74000.79000.790063,300
Apr 27, 20220.77000.79000.77000.78000.780029,700
Apr 26, 20220.75000.77000.72000.76000.760083,100
Apr 25, 20220.78000.79000.76000.76000.760049,300
Apr 22, 20220.80000.80000.75000.76000.7600178,600
Apr 21, 20220.82000.82000.78000.80000.8000307,500
Apr 20, 20220.91000.91000.82000.82000.8200151,700
Apr 19, 20220.93000.93000.88000.90000.9000119,100
Apr 18, 20221.00001.00000.93000.93000.930089,000
Apr 14, 20221.02001.04000.97000.97000.9700142,100
Apr 13, 20221.02001.04001.02001.03001.030034,300
Apr 12, 20221.02001.04001.00001.00001.000042,500
Apr 11, 20221.00001.02000.99001.01001.010042,900
Apr 08, 20221.00001.00000.96000.96000.960032,000
Apr 07, 20220.91001.00000.91000.96000.9600132,500
Apr 06, 20220.92000.92000.87000.88000.8800124,700
Apr 05, 20220.92000.92000.91000.92000.920018,700
Apr 04, 20220.95000.95000.92000.93000.930052,100
Apr 01, 20220.95000.95000.92000.95000.950022,300
Mar 31, 20220.93000.94000.91000.93000.930041,700
Mar 30, 20220.95000.95000.92000.92000.920019,700
Mar 29, 20220.94000.94000.92000.92000.920028,600
Mar 28, 20220.96000.97000.94000.94000.940071,200
Mar 25, 20221.01001.05000.95000.96000.9600130,700
Mar 24, 20221.09001.09001.00001.00001.000058,100
Mar 23, 20221.10001.10001.02001.06001.060069,300
Mar 22, 20220.94001.15000.94001.09001.0900456,400
Mar 21, 20220.89000.94000.89000.93000.930096,700
Mar 18, 20220.87000.92000.87000.87000.8700170,100
Mar 17, 20220.92000.93000.88000.90000.9000109,600
Mar 16, 20220.85000.89000.85000.89000.890089,100
Mar 15, 20220.88000.88000.80000.83000.830076,700
Mar 14, 20220.88000.88000.82000.83000.830079,500
Mar 11, 20220.83000.90000.83000.88000.880038,600
Mar 10, 20220.88000.89000.85000.85000.850014,700
Mar 09, 20220.84000.88000.84000.88000.880016,500
Mar 08, 20220.82000.88000.82000.83000.830060,700
Mar 07, 20220.82000.85000.81000.81000.8100105,100
Mar 04, 20220.89000.89000.82000.83000.8300104,900
Mar 03, 20220.93000.96000.87000.88000.8800107,700
Mar 02, 20220.79000.95000.79000.93000.9300330,300
Mar 01, 20220.74000.81000.73000.80000.800079,900
Feb 28, 20220.73000.74000.72000.74000.740049,100
Feb 25, 20220.73000.74000.72000.74000.740029,500
Feb 24, 20220.74000.74000.70000.74000.740068,300
Feb 23, 20220.75000.75000.74000.74000.740017,600
Feb 22, 20220.78000.78000.74000.74000.740049,800
Feb 18, 20220.80000.80000.75000.76000.760084,000
Feb 17, 20220.79000.79000.78000.78000.780025,800
Feb 16, 20220.80000.83000.78000.81000.810080,200
Feb 15, 20220.82000.84000.81000.81000.810085,000
Feb 14, 20220.87000.88000.83000.84000.840029,000
Feb 11, 20220.93000.93000.88000.88000.880083,300
Feb 10, 20220.86000.91000.85000.91000.9100145,200
Feb 09, 20220.81000.86000.81000.86000.8600160,800
Feb 08, 20220.76000.80000.76000.80000.800028,600
Feb 07, 20220.79000.79000.75000.76000.760031,800
Feb 04, 20220.74000.78000.74000.78000.780018,900
Feb 03, 20220.78000.78000.74000.74000.740037,100
Feb 02, 20220.78000.79000.77000.78000.780019,400
Feb 01, 20220.74000.78000.73000.78000.780059,800
Jan 31, 20220.76000.76000.70000.74000.740077,900
Jan 28, 20220.79000.79000.72000.76000.760045,600
Jan 27, 20220.78000.80000.78000.79000.790027,300
Jan 26, 20220.77000.79000.76000.79000.790052,500
Jan 25, 20220.78000.78000.75000.76000.760023,600
Jan 24, 20220.78000.79000.73000.77000.7700119,400
Jan 21, 20220.85000.85000.79000.79000.7900137,400
Jan 20, 20220.85000.86000.83000.84000.840078,200
Jan 19, 20220.82000.86000.82000.85000.850074,400
Jan 18, 20220.80000.84000.79000.81000.810071,800
Jan 17, 20220.83000.83000.78000.81000.8100115,300
Jan 14, 20220.86000.86000.82000.82000.8200142,100
Jan 13, 20220.89000.89000.86000.86000.860057,700
Jan 12, 20220.88000.90000.86000.89000.8900130,000
Jan 11, 20220.89000.89000.85000.87000.8700110,200
Jan 10, 20220.90000.91000.87000.89000.890082,100
Jan 07, 20220.93000.95000.90000.92000.920060,800
Jan 06, 20220.89000.93000.89000.92000.9200122,500
Jan 05, 20220.96000.96000.92000.93000.930098,700
Jan 04, 20220.92000.95000.91000.95000.9500106,400
Dec 31, 20210.92000.95000.92000.93000.9300122,000
Dec 30, 20210.96000.96000.93000.95000.9500139,600
Dec 29, 20210.93000.97000.93000.97000.9700184,100
Dec 24, 20210.98001.00000.97000.98000.980065,700
Dec 23, 20210.98001.01000.96000.98000.980076,700
Dec 22, 20210.99001.01000.98001.00001.000025,600
Dec 21, 20210.96001.02000.96001.01001.010087,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...