The Lion Electric Company (LEV.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 5.44 | 5.64 | 5.35 | 5.42 | 5.42 | 299,200 |
| Jun 29, 2022 | 5.73 | 5.79 | 5.30 | 5.56 | 5.56 | 475,700 |
| Jun 28, 2022 | 5.91 | 5.98 | 5.66 | 5.74 | 5.74 | 412,800 |
| Jun 27, 2022 | 6.21 | 6.25 | 5.86 | 5.91 | 5.91 | 265,400 |
| Jun 24, 2022 | 5.96 | 6.20 | 5.96 | 6.12 | 6.12 | 222,600 |
| Jun 23, 2022 | 5.80 | 5.95 | 5.62 | 5.95 | 5.95 | 433,200 |
| Jun 22, 2022 | 6.07 | 6.16 | 5.70 | 5.70 | 5.70 | 605,500 |
| Jun 21, 2022 | 5.96 | 6.27 | 5.96 | 6.11 | 6.11 | 290,300 |
| Jun 20, 2022 | 5.82 | 5.90 | 5.49 | 5.90 | 5.90 | 471,300 |
| Jun 17, 2022 | 5.74 | 6.10 | 5.64 | 5.83 | 5.83 | 3,231,900 |
| Jun 16, 2022 | 6.05 | 6.12 | 5.64 | 5.73 | 5.73 | 610,600 |
| Jun 15, 2022 | 6.21 | 6.27 | 6.03 | 6.19 | 6.19 | 540,900 |
| Jun 14, 2022 | 6.45 | 6.48 | 6.07 | 6.11 | 6.11 | 462,200 |
| Jun 13, 2022 | 6.38 | 6.52 | 6.26 | 6.42 | 6.42 | 340,200 |
| Jun 10, 2022 | 6.62 | 6.72 | 6.44 | 6.55 | 6.55 | 375,100 |
| Jun 09, 2022 | 6.94 | 6.94 | 6.67 | 6.69 | 6.69 | 269,100 |
| Jun 08, 2022 | 6.89 | 7.01 | 6.74 | 6.92 | 6.92 | 267,700 |
| Jun 07, 2022 | 6.75 | 6.84 | 6.63 | 6.84 | 6.84 | 261,600 |
| Jun 06, 2022 | 6.76 | 6.87 | 6.65 | 6.81 | 6.81 | 373,900 |
| Jun 03, 2022 | 6.99 | 6.99 | 6.73 | 6.76 | 6.76 | 287,000 |
| Jun 02, 2022 | 6.80 | 7.12 | 6.76 | 7.12 | 7.12 | 341,300 |
| Jun 01, 2022 | 7.39 | 7.39 | 6.76 | 6.77 | 6.77 | 422,000 |
| May 31, 2022 | 7.45 | 7.57 | 7.25 | 7.32 | 7.32 | 478,400 |
| May 30, 2022 | 7.40 | 7.75 | 7.30 | 7.63 | 7.63 | 314,500 |
| May 27, 2022 | 6.99 | 7.23 | 6.99 | 7.22 | 7.22 | 236,900 |
| May 26, 2022 | 6.80 | 7.09 | 6.76 | 6.97 | 6.97 | 268,100 |
| May 25, 2022 | 6.72 | 6.82 | 6.52 | 6.76 | 6.76 | 211,800 |
| May 24, 2022 | 6.95 | 7.25 | 6.70 | 6.76 | 6.76 | 269,500 |
| May 20, 2022 | 7.15 | 7.18 | 6.69 | 6.83 | 6.83 | 261,600 |
| May 19, 2022 | 6.89 | 7.24 | 6.85 | 7.03 | 7.03 | 300,400 |
| May 18, 2022 | 7.24 | 7.30 | 6.90 | 6.93 | 6.93 | 269,400 |
| May 17, 2022 | 7.20 | 7.45 | 7.07 | 7.26 | 7.26 | 427,500 |
| May 16, 2022 | 6.94 | 7.12 | 6.77 | 7.01 | 7.01 | 313,000 |
| May 13, 2022 | 6.97 | 7.15 | 6.85 | 6.90 | 6.90 | 429,000 |
| May 12, 2022 | 6.25 | 6.85 | 6.16 | 6.80 | 6.80 | 530,000 |
| May 11, 2022 | 6.71 | 6.79 | 6.36 | 6.40 | 6.40 | 796,300 |
| May 10, 2022 | 7.40 | 7.56 | 6.66 | 6.66 | 6.66 | 934,300 |
| May 09, 2022 | 7.50 | 7.53 | 7.25 | 7.25 | 7.25 | 406,400 |
| May 06, 2022 | 7.76 | 7.84 | 7.50 | 7.61 | 7.61 | 398,100 |
| May 05, 2022 | 8.14 | 8.15 | 7.69 | 7.77 | 7.77 | 424,600 |
| May 04, 2022 | 8.29 | 8.29 | 7.68 | 8.26 | 8.26 | 547,500 |
| May 03, 2022 | 8.06 | 8.09 | 7.83 | 7.88 | 7.88 | 339,700 |
| May 02, 2022 | 7.84 | 8.06 | 7.72 | 7.99 | 7.99 | 322,300 |
| Apr 29, 2022 | 8.03 | 8.39 | 7.83 | 7.86 | 7.86 | 356,500 |
| Apr 28, 2022 | 8.26 | 8.26 | 7.77 | 8.03 | 8.03 | 410,100 |
| Apr 27, 2022 | 8.20 | 8.42 | 8.02 | 8.08 | 8.08 | 311,500 |
| Apr 26, 2022 | 8.56 | 8.56 | 8.00 | 8.00 | 8.00 | 367,600 |
| Apr 25, 2022 | 8.26 | 8.64 | 8.17 | 8.55 | 8.55 | 343,500 |
| Apr 22, 2022 | 8.50 | 8.53 | 8.17 | 8.25 | 8.25 | 327,200 |
| Apr 21, 2022 | 8.77 | 8.80 | 8.40 | 8.47 | 8.47 | 431,100 |
| Apr 20, 2022 | 9.07 | 9.08 | 8.61 | 8.65 | 8.65 | 427,300 |
| Apr 19, 2022 | 8.69 | 9.09 | 8.55 | 9.07 | 9.07 | 390,400 |
| Apr 18, 2022 | 9.15 | 9.15 | 8.61 | 8.70 | 8.70 | 575,000 |
| Apr 14, 2022 | 9.32 | 9.41 | 9.04 | 9.06 | 9.06 | 415,300 |
| Apr 13, 2022 | 9.38 | 9.49 | 9.24 | 9.33 | 9.33 | 317,100 |
| Apr 12, 2022 | 9.58 | 9.78 | 9.22 | 9.24 | 9.24 | 383,000 |
| Apr 11, 2022 | 9.50 | 9.57 | 9.22 | 9.52 | 9.52 | 443,700 |
| Apr 08, 2022 | 9.84 | 9.84 | 9.50 | 9.52 | 9.52 | 301,500 |
| Apr 07, 2022 | 10.06 | 10.11 | 9.58 | 9.77 | 9.77 | 381,600 |
| Apr 06, 2022 | 10.19 | 10.23 | 9.78 | 10.08 | 10.08 | 313,000 |
| Apr 05, 2022 | 10.68 | 10.68 | 10.12 | 10.23 | 10.23 | 287,900 |
| Apr 04, 2022 | 10.40 | 10.56 | 10.25 | 10.46 | 10.46 | 196,100 |
| Apr 01, 2022 | 10.71 | 10.82 | 10.16 | 10.23 | 10.23 | 268,900 |
| Mar 31, 2022 | 11.06 | 11.06 | 10.50 | 10.50 | 10.50 | 342,200 |
| Mar 30, 2022 | 11.20 | 11.37 | 10.91 | 10.94 | 10.94 | 287,500 |
| Mar 29, 2022 | 11.15 | 11.24 | 10.88 | 11.21 | 11.21 | 294,500 |
| Mar 28, 2022 | 11.30 | 11.35 | 10.74 | 10.88 | 10.88 | 246,500 |
| Mar 25, 2022 | 11.34 | 11.34 | 10.90 | 11.16 | 11.16 | 318,000 |
| Mar 24, 2022 | 10.86 | 11.52 | 10.82 | 11.21 | 11.21 | 451,000 |
| Mar 23, 2022 | 11.06 | 11.10 | 10.73 | 10.86 | 10.86 | 277,900 |
| Mar 22, 2022 | 11.24 | 11.24 | 10.95 | 11.02 | 11.02 | 315,300 |
| Mar 21, 2022 | 11.17 | 11.28 | 10.80 | 11.02 | 11.02 | 352,800 |
| Mar 18, 2022 | 10.11 | 11.12 | 10.10 | 11.01 | 11.01 | 503,700 |
| Mar 17, 2022 | 10.06 | 10.23 | 9.84 | 10.21 | 10.21 | 237,500 |
| Mar 16, 2022 | 9.69 | 10.14 | 9.60 | 10.10 | 10.10 | 468,200 |
| Mar 15, 2022 | 9.78 | 9.78 | 9.00 | 9.50 | 9.50 | 341,900 |
| Mar 14, 2022 | 10.19 | 10.19 | 9.51 | 9.52 | 9.52 | 339,800 |
| Mar 11, 2022 | 10.38 | 10.38 | 9.87 | 10.00 | 10.00 | 305,600 |
| Mar 10, 2022 | 10.09 | 10.25 | 9.85 | 10.22 | 10.22 | 310,500 |
| Mar 09, 2022 | 10.49 | 10.49 | 10.15 | 10.26 | 10.26 | 391,400 |
| Mar 08, 2022 | 9.29 | 10.37 | 9.23 | 10.09 | 10.09 | 650,400 |
| Mar 07, 2022 | 9.50 | 9.76 | 9.13 | 9.13 | 9.13 | 272,800 |
| Mar 04, 2022 | 9.92 | 10.14 | 9.47 | 9.53 | 9.53 | 403,200 |
| Mar 03, 2022 | 10.35 | 10.45 | 9.93 | 10.02 | 10.02 | 315,800 |
| Mar 02, 2022 | 10.25 | 10.45 | 9.98 | 10.27 | 10.27 | 287,800 |
| Mar 01, 2022 | 10.27 | 10.36 | 9.87 | 10.28 | 10.28 | 325,600 |
| Feb 28, 2022 | 10.06 | 10.54 | 9.91 | 10.26 | 10.26 | 397,100 |
| Feb 25, 2022 | 9.80 | 10.56 | 9.65 | 10.23 | 10.23 | 513,000 |
| Feb 24, 2022 | 8.95 | 9.62 | 8.74 | 9.59 | 9.59 | 635,700 |
| Feb 23, 2022 | 9.88 | 10.10 | 9.52 | 9.57 | 9.57 | 333,300 |
| Feb 22, 2022 | 10.30 | 10.30 | 9.67 | 9.76 | 9.76 | 547,200 |
| Feb 18, 2022 | 10.63 | 10.63 | 10.30 | 10.30 | 10.30 | 287,200 |
| Feb 17, 2022 | 11.19 | 11.22 | 10.52 | 10.61 | 10.61 | 406,800 |
| Feb 16, 2022 | 11.35 | 11.41 | 11.14 | 11.22 | 11.22 | 236,600 |
| Feb 15, 2022 | 11.05 | 11.54 | 11.05 | 11.40 | 11.40 | 379,100 |
| Feb 14, 2022 | 10.78 | 11.05 | 10.44 | 10.84 | 10.84 | 306,900 |
| Feb 11, 2022 | 10.86 | 11.05 | 10.48 | 10.60 | 10.60 | 319,800 |
| Feb 10, 2022 | 10.87 | 11.14 | 10.73 | 10.77 | 10.77 | 437,600 |
| Feb 09, 2022 | 10.95 | 11.03 | 10.81 | 10.93 | 10.93 | 528,400 |
| Feb 08, 2022 | 10.91 | 11.04 | 10.70 | 10.91 | 10.91 | 290,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
