Canada markets closed

The Lion Electric Company (LEV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.9000+0.0100 (+1.12%)
At close: 03:59PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20240.88000.90000.86000.90000.9000175,500
Oct 03, 20240.90000.90000.86000.88500.8850279,300
Oct 02, 20240.92000.92000.90000.90000.9000163,600
Oct 01, 20240.92000.93000.90000.92000.9200108,900
Sept 30, 20240.93000.93000.90000.92000.9200113,700
Sept 27, 20240.92000.93000.90000.91000.9100112,300
Sept 26, 20240.97000.98000.89000.89000.8900521,800
Sept 25, 20240.97000.98000.95000.95000.9500139,600
Sept 24, 20240.99001.00000.97000.98000.980092,800
Sept 23, 20241.02001.02000.96000.99000.9900542,000
Sept 20, 20240.99001.05000.98001.05001.0500258,100
Sept 19, 20241.03001.04000.98001.01001.0100272,800
Sept 18, 20241.00001.07000.99001.01001.0100291,700
Sept 17, 20241.01001.04000.98501.02001.0200286,200
Sept 16, 20241.02001.04000.98001.02001.0200221,900
Sept 13, 20241.03001.07001.02001.02001.0200167,200
Sept 12, 20241.05001.06001.02001.04001.040068,000
Sept 11, 20241.02001.05001.01001.04001.040089,400
Sept 10, 20241.04001.04000.99001.01001.0100125,100
Sept 09, 20241.05001.07001.02001.04001.040091,500
Sept 06, 20241.09001.09001.02001.06001.0600103,400
Sept 05, 20241.03001.08001.03001.08001.0800104,800
Sept 04, 20241.04001.06001.00501.02001.0200119,700
Sept 03, 20241.00001.05000.99001.04001.040099,800
Aug 30, 20241.07001.07001.01001.01001.010079,500
Aug 29, 20240.97001.10000.95001.04001.0400591,100
Aug 28, 20240.96000.97000.93500.97000.970085,000
Aug 27, 20240.96000.97000.93000.96000.960072,200
Aug 26, 20240.96000.96000.94000.94500.945082,600
Aug 23, 20240.92000.97000.92000.95000.9500131,200
Aug 22, 20240.95000.95000.90000.90000.900066,800
Aug 21, 20240.92000.96000.92000.93000.9300133,000
Aug 20, 20240.93000.97000.90000.90000.9000283,500
Aug 19, 20241.01001.01000.90500.93000.9300308,200
Aug 16, 20240.91001.01000.89001.01001.0100669,800
Aug 15, 20240.82000.89000.79000.88000.8800439,100
Aug 14, 20240.81000.82000.77000.80000.8000189,900
Aug 13, 20240.76000.81000.75000.81000.8100393,000
Aug 12, 20240.81000.81000.75000.76000.7600387,700
Aug 09, 20240.81000.81000.76000.79000.7900180,800
Aug 08, 20240.79000.82000.78000.81000.8100206,300
Aug 07, 20240.83000.84000.78000.80000.8000424,200
Aug 06, 20240.85000.85000.79000.85000.8500380,100
Aug 02, 20240.86000.87000.80000.86000.8600796,900
Aug 01, 20240.98000.99000.85000.89000.89001,193,700
Jul 31, 20241.05001.05000.92000.98000.98001,291,300
Jul 30, 20241.19001.21001.17001.20001.2000166,100
Jul 29, 20241.21001.23001.18001.23001.2300158,600
Jul 26, 20241.21001.22001.20001.20001.200039,300
Jul 25, 20241.21001.23001.20001.23001.2300101,200
Jul 24, 20241.25001.26001.20001.20001.2000207,400
Jul 23, 20241.25001.25001.23001.25001.250047,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...