Canada markets closed

The Lion Electric Company (LEV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.2500+0.0300 (+2.46%)
At close: 03:58PM EDT
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20241.25001.25001.23001.25001.250047,121
Jul 22, 20241.24001.24001.22001.22001.2200101,800
Jul 19, 20241.21001.27001.21001.24001.2400135,600
Jul 18, 20241.27001.30501.20001.25001.2500305,500
Jul 17, 20241.35001.35001.27001.27001.2700170,100
Jul 16, 20241.24001.37001.24001.34001.3400338,300
Jul 15, 20241.28001.28001.24001.25001.2500169,800
Jul 12, 20241.18001.28001.16001.26001.2600392,800
Jul 11, 20241.16001.20001.15001.17001.1700343,100
Jul 10, 20241.18001.18001.14001.16001.1600266,900
Jul 09, 20241.20001.20001.18001.18001.180068,400
Jul 08, 20241.21001.22001.17001.20001.2000156,400
Jul 05, 20241.22001.22001.17501.18001.1800211,100
Jul 04, 20241.23001.24001.20001.24001.240091,000
Jul 03, 20241.18001.24001.18001.24001.2400176,200
Jul 02, 20241.20001.21001.17001.18001.1800214,300
Jun 28, 20241.20001.24001.19501.23001.2300149,600
Jun 27, 20241.27001.27001.16001.22001.2200794,800
Jun 26, 20241.25001.27001.23001.27001.2700268,100
Jun 25, 20241.26001.28001.23001.25001.2500364,700
Jun 24, 20241.37001.38001.22501.24001.2400877,400
Jun 21, 20241.38001.41001.37001.37001.37001,428,900
Jun 20, 20241.39001.41001.37001.37001.3700145,100
Jun 19, 20241.39001.40001.38001.39001.390063,300
Jun 18, 20241.43001.47001.38001.39001.3900203,200
Jun 17, 20241.43001.46001.38001.46001.4600298,500
Jun 14, 20241.48001.50001.44001.45001.4500175,300
Jun 13, 20241.53001.54001.48001.48001.4800115,500
Jun 12, 20241.52001.54001.50001.52001.520096,200
Jun 11, 20241.55001.55001.47501.48001.4800183,100
Jun 10, 20241.52001.55001.52001.54001.540046,500
Jun 07, 20241.61001.62001.48001.52001.5200324,100
Jun 06, 20241.60001.65001.59001.60001.6000112,800
Jun 05, 20241.71001.71001.56001.59001.5900324,700
Jun 04, 20241.57001.68501.57001.66001.6600407,000
Jun 03, 20241.52001.61001.49001.57001.5700442,800
May 31, 20241.53001.60001.44001.47001.47002,673,800
May 30, 20241.40001.55001.40001.50001.5000757,800
May 29, 20241.39001.45001.37001.40001.4000560,100
May 28, 20241.42001.45001.38001.39001.3900292,400
May 27, 20241.43001.45001.42501.43001.430083,000
May 24, 20241.39001.46001.38501.42001.4200434,500
May 23, 20241.40001.40001.36501.37001.3700159,200
May 22, 20241.40001.40001.37501.39001.3900167,700
May 21, 20241.35001.42001.32001.37001.3700465,900
May 17, 20241.39001.40001.31001.35001.3500274,900
May 16, 20241.38001.40001.35001.39001.3900378,300
May 15, 20241.39001.39001.35001.36001.3600137,900
May 14, 20241.30001.40001.30001.38001.3800501,300
May 13, 20241.24001.33001.24001.30001.3000411,700
May 10, 20241.31001.34001.23001.23001.2300651,500
May 09, 20241.30001.43001.29001.31001.31001,060,600
May 08, 20241.31001.38001.28001.31001.31001,123,400
May 07, 20241.48001.48001.39501.43001.4300394,800
May 06, 20241.47001.47001.42001.45001.4500427,000
May 03, 20241.32001.41001.32001.41001.4100726,300
May 02, 20241.32001.32001.27001.31001.3100120,400
May 01, 20241.25001.32001.23501.29001.2900308,100
Apr 30, 20241.31001.31001.24001.25001.2500399,300
Apr 29, 20241.31001.32001.25001.32001.3200799,000
Apr 26, 20241.27001.30501.25001.30001.3000500,400
Apr 25, 20241.29001.29001.22001.26001.2600510,000
Apr 24, 20241.30001.30001.27001.30001.3000214,900
Apr 23, 20241.33001.34001.27001.30001.3000433,600
Apr 22, 20241.38001.38001.30001.32001.3200422,800
Apr 19, 20241.35001.43001.32501.35001.3500667,400
Apr 18, 20241.42001.42001.28001.33001.3300784,900
Apr 17, 20241.48001.50001.40001.44001.4400425,700
Apr 16, 20241.56001.57001.47001.48001.4800402,600
Apr 15, 20241.60001.62001.53501.55001.5500297,300
Apr 12, 20241.69001.69001.58001.62001.6200429,100
Apr 11, 20241.76001.77001.68001.70001.7000320,500
Apr 10, 20241.77001.79001.74001.77001.7700142,800
Apr 09, 20241.79001.81501.77001.80001.8000203,900
Apr 08, 20241.83001.83001.77001.79001.7900112,400
Apr 05, 20241.82001.83001.76001.78001.7800213,100
Apr 04, 20241.88001.96001.82001.82001.8200451,400
Apr 03, 20241.87001.92001.87001.92001.9200107,400
Apr 02, 20241.92001.94001.89001.89001.8900133,600
Apr 01, 20241.94001.99001.90001.95001.9500251,400
Mar 28, 20242.00002.04001.92001.93001.9300491,900
Mar 27, 20241.91002.04501.87001.98001.9800608,600
Mar 26, 20241.88001.96001.86001.89001.8900383,400
Mar 25, 20241.78001.92001.78001.83001.8300501,000
Mar 22, 20241.82001.82001.76001.77001.7700166,300
Mar 21, 20241.78001.91001.77001.83001.8300461,100
Mar 20, 20241.66001.78001.63001.76001.7600330,700
Mar 19, 20241.62001.66001.61001.64001.6400219,900
Mar 18, 20241.66001.67001.62001.62001.6200231,900
Mar 15, 20241.70001.72001.63001.65001.6500311,600
Mar 14, 20241.71001.76001.68001.68001.6800424,000
Mar 13, 20241.83001.86001.72501.73001.7300515,700
Mar 12, 20241.87001.87001.81001.83001.8300140,600
Mar 11, 20241.82001.89001.81001.85001.8500221,500
Mar 08, 20241.84001.88001.80001.83001.8300352,800
Mar 07, 20241.80001.83001.78001.83001.8300237,600
Mar 06, 20241.81001.86001.78001.80001.8000367,500
Mar 05, 20241.87001.89001.82001.82001.8200264,900
Mar 04, 20241.92001.93001.83001.86001.8600749,700
Mar 01, 20242.09002.09001.93001.97001.9700760,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...