Canada markets open in 4 hours 28 minutes

The Lion Electric Company (LEV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.4300+0.0100 (+0.70%)
At close: 03:59PM EDT
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...