Canada markets closed

The Lion Electric Company (LEV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.3500+0.0200 (+1.50%)
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Feb 29, 20242.10002.20001.92001.99001.99001,808,800
Feb 28, 20242.31002.37002.28002.28002.2800217,600
Feb 27, 20242.34002.39002.32002.37002.3700198,400
Feb 26, 20242.35002.43002.31002.33002.3300236,600
Feb 23, 20242.28002.37002.25002.37002.3700261,000
Feb 22, 20242.32002.32002.26002.28002.2800207,500
Feb 21, 20242.35002.35002.28002.29002.2900354,900
Feb 20, 20242.43002.43002.35002.36002.3600307,000
Feb 16, 20242.41002.46502.38002.43002.4300234,000
Feb 15, 20242.37002.41002.37002.40002.4000138,900
Feb 14, 20242.39002.41002.35002.37002.3700133,100
Feb 13, 20242.41002.41002.33002.35002.3500233,100
Feb 12, 20242.41002.50002.41002.44002.4400296,600
Feb 09, 20242.34002.44002.34002.41002.4100227,900
Feb 08, 20242.39002.39002.36002.38002.380067,600
Feb 07, 20242.39002.39002.35002.38002.380096,900
Feb 06, 20242.34002.40502.34002.40002.400099,200
Feb 05, 20242.36002.39002.34002.34002.3400125,000
Feb 02, 20242.41002.41002.35002.40002.400072,000
Feb 01, 20242.38002.44002.35002.41002.4100117,400
Jan 31, 20242.42002.45002.35002.37002.3700262,700
Jan 30, 20242.48002.48502.41002.43002.4300226,900
Jan 29, 20242.43002.47002.36002.47002.4700157,100
Jan 26, 20242.40002.43502.37002.41002.4100132,000
Jan 25, 20242.40002.40002.36002.39002.3900126,400
Jan 24, 20242.47002.50002.37002.38002.3800161,000
Jan 23, 20242.44002.47002.42002.47002.4700113,700
Jan 22, 20242.38002.48002.35002.44002.4400240,500
Jan 19, 20242.36002.37502.27002.37002.3700363,400
Jan 18, 20242.40002.43002.30002.34002.3400271,100
Jan 17, 20242.41002.41002.34002.39002.3900199,200
Jan 16, 20242.45002.45002.40002.41002.4100196,500
Jan 15, 20242.46002.50002.42002.49002.4900176,500
Jan 12, 20242.47002.55002.42002.42002.4200246,700
Jan 11, 20242.40002.67002.40002.48002.4800654,200
Jan 10, 20242.41002.41002.33002.39002.3900168,600
Jan 09, 20242.39002.45002.33002.41002.4100231,900
Jan 08, 20242.33002.40002.31002.39002.3900167,600
Jan 05, 20242.34002.35002.29002.33002.3300139,400
Jan 04, 20242.32002.36502.30002.34002.3400192,300
Jan 03, 20242.31002.36002.28002.32002.3200241,300
Jan 02, 20242.35002.39002.30002.30002.3000252,600
Dec 29, 20232.35002.43002.31002.36002.3600317,400
Dec 28, 20232.35002.39002.33002.35002.3500272,800
Dec 27, 20232.39002.41002.35002.36002.3600223,600
Dec 22, 20232.36002.42002.32002.39002.3900191,000
Dec 21, 20232.45002.48002.30002.36002.3600352,400
Dec 20, 20232.55002.57002.42002.44002.4400222,400
Dec 19, 20232.50002.59002.50002.56002.5600186,500
Dec 18, 20232.58002.58002.47502.48002.4800232,100
Dec 15, 20232.51002.60002.47002.59002.5900397,700
Dec 14, 20232.34002.53002.34002.51002.5100660,300
Dec 13, 20232.23002.35002.18002.34002.3400449,400
Dec 12, 20232.26002.26002.19002.23002.2300240,600
Dec 11, 20232.36002.36002.26002.26002.2600234,200
Dec 08, 20232.29002.38002.27002.36002.3600343,600
Dec 07, 20232.29002.33002.27002.28002.2800221,900
Dec 06, 20232.32002.40002.27002.27002.2700257,000
Dec 05, 20232.35002.35002.28002.32002.3200171,800
Dec 04, 20232.32002.42002.31002.35002.3500383,600
Dec 01, 20232.17002.29002.14002.29002.2900336,800
Nov 30, 20232.23002.23002.16002.19002.1900225,900
Nov 29, 20232.19002.27002.17002.21002.2100168,400
Nov 28, 20232.22002.22002.05002.19002.1900425,100
Nov 27, 20232.26002.35502.18002.19002.1900371,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...