Canada markets closed

The Lion Electric Company (LEV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.42-0.14 (-2.52%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20225.445.645.355.425.42299,200
Jun 29, 20225.735.795.305.565.56475,700
Jun 28, 20225.915.985.665.745.74412,800
Jun 27, 20226.216.255.865.915.91265,400
Jun 24, 20225.966.205.966.126.12222,600
Jun 23, 20225.805.955.625.955.95433,200
Jun 22, 20226.076.165.705.705.70605,500
Jun 21, 20225.966.275.966.116.11290,300
Jun 20, 20225.825.905.495.905.90471,300
Jun 17, 20225.746.105.645.835.833,231,900
Jun 16, 20226.056.125.645.735.73610,600
Jun 15, 20226.216.276.036.196.19540,900
Jun 14, 20226.456.486.076.116.11462,200
Jun 13, 20226.386.526.266.426.42340,200
Jun 10, 20226.626.726.446.556.55375,100
Jun 09, 20226.946.946.676.696.69269,100
Jun 08, 20226.897.016.746.926.92267,700
Jun 07, 20226.756.846.636.846.84261,600
Jun 06, 20226.766.876.656.816.81373,900
Jun 03, 20226.996.996.736.766.76287,000
Jun 02, 20226.807.126.767.127.12341,300
Jun 01, 20227.397.396.766.776.77422,000
May 31, 20227.457.577.257.327.32478,400
May 30, 20227.407.757.307.637.63314,500
May 27, 20226.997.236.997.227.22236,900
May 26, 20226.807.096.766.976.97268,100
May 25, 20226.726.826.526.766.76211,800
May 24, 20226.957.256.706.766.76269,500
May 20, 20227.157.186.696.836.83261,600
May 19, 20226.897.246.857.037.03300,400
May 18, 20227.247.306.906.936.93269,400
May 17, 20227.207.457.077.267.26427,500
May 16, 20226.947.126.777.017.01313,000
May 13, 20226.977.156.856.906.90429,000
May 12, 20226.256.856.166.806.80530,000
May 11, 20226.716.796.366.406.40796,300
May 10, 20227.407.566.666.666.66934,300
May 09, 20227.507.537.257.257.25406,400
May 06, 20227.767.847.507.617.61398,100
May 05, 20228.148.157.697.777.77424,600
May 04, 20228.298.297.688.268.26547,500
May 03, 20228.068.097.837.887.88339,700
May 02, 20227.848.067.727.997.99322,300
Apr 29, 20228.038.397.837.867.86356,500
Apr 28, 20228.268.267.778.038.03410,100
Apr 27, 20228.208.428.028.088.08311,500
Apr 26, 20228.568.568.008.008.00367,600
Apr 25, 20228.268.648.178.558.55343,500
Apr 22, 20228.508.538.178.258.25327,200
Apr 21, 20228.778.808.408.478.47431,100
Apr 20, 20229.079.088.618.658.65427,300
Apr 19, 20228.699.098.559.079.07390,400
Apr 18, 20229.159.158.618.708.70575,000
Apr 14, 20229.329.419.049.069.06415,300
Apr 13, 20229.389.499.249.339.33317,100
Apr 12, 20229.589.789.229.249.24383,000
Apr 11, 20229.509.579.229.529.52443,700
Apr 08, 20229.849.849.509.529.52301,500
Apr 07, 202210.0610.119.589.779.77381,600
Apr 06, 202210.1910.239.7810.0810.08313,000
Apr 05, 202210.6810.6810.1210.2310.23287,900
Apr 04, 202210.4010.5610.2510.4610.46196,100
Apr 01, 202210.7110.8210.1610.2310.23268,900
Mar 31, 202211.0611.0610.5010.5010.50342,200
Mar 30, 202211.2011.3710.9110.9410.94287,500
Mar 29, 202211.1511.2410.8811.2111.21294,500
Mar 28, 202211.3011.3510.7410.8810.88246,500
Mar 25, 202211.3411.3410.9011.1611.16318,000
Mar 24, 202210.8611.5210.8211.2111.21451,000
Mar 23, 202211.0611.1010.7310.8610.86277,900
Mar 22, 202211.2411.2410.9511.0211.02315,300
Mar 21, 202211.1711.2810.8011.0211.02352,800
Mar 18, 202210.1111.1210.1011.0111.01503,700
Mar 17, 202210.0610.239.8410.2110.21237,500
Mar 16, 20229.6910.149.6010.1010.10468,200
Mar 15, 20229.789.789.009.509.50341,900
Mar 14, 202210.1910.199.519.529.52339,800
Mar 11, 202210.3810.389.8710.0010.00305,600
Mar 10, 202210.0910.259.8510.2210.22310,500
Mar 09, 202210.4910.4910.1510.2610.26391,400
Mar 08, 20229.2910.379.2310.0910.09650,400
Mar 07, 20229.509.769.139.139.13272,800
Mar 04, 20229.9210.149.479.539.53403,200
Mar 03, 202210.3510.459.9310.0210.02315,800
Mar 02, 202210.2510.459.9810.2710.27287,800
Mar 01, 202210.2710.369.8710.2810.28325,600
Feb 28, 202210.0610.549.9110.2610.26397,100
Feb 25, 20229.8010.569.6510.2310.23513,000
Feb 24, 20228.959.628.749.599.59635,700
Feb 23, 20229.8810.109.529.579.57333,300
Feb 22, 202210.3010.309.679.769.76547,200
Feb 18, 202210.6310.6310.3010.3010.30287,200
Feb 17, 202211.1911.2210.5210.6110.61406,800
Feb 16, 202211.3511.4111.1411.2211.22236,600
Feb 15, 202211.0511.5411.0511.4011.40379,100
Feb 14, 202210.7811.0510.4410.8410.84306,900
Feb 11, 202210.8611.0510.4810.6010.60319,800
Feb 10, 202210.8711.1410.7310.7710.77437,600
Feb 09, 202210.9511.0310.8110.9310.93528,400
Feb 08, 202210.9111.0410.7010.9110.91290,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...