LEV.TO - The Lion Electric Company

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 20232.66002.67002.61002.62002.6200175,600
May 25, 20232.71002.71002.62002.65002.6500111,200
May 24, 20232.72002.72002.61002.66002.6600230,300
May 23, 20232.83002.86002.66002.67002.6700349,400
May 19, 20232.83002.85002.76002.77002.7700111,100
May 18, 20232.82002.86002.78502.81002.8100317,800
May 17, 20232.79002.84002.75002.80002.8000266,900
May 16, 20232.85002.85002.76002.79002.7900133,300
May 15, 20232.85002.85002.75002.85002.8500226,900
May 12, 20232.93002.98002.77002.81002.8100584,300
May 11, 20233.03003.03002.88002.91002.9100359,700
May 10, 20232.99003.09002.91003.00003.0000486,900
May 09, 20233.16003.16002.89002.96002.9600673,800
May 08, 20233.12003.23003.00503.23003.2300511,700
May 05, 20233.04003.08003.03003.08003.0800284,900
May 04, 20233.05003.05002.96003.03003.0300254,200
May 03, 20232.98003.03002.92003.02003.0200257,100
May 02, 20233.02003.02002.90002.97002.9700252,700
May 01, 20233.02003.08002.92002.99002.9900256,300
Apr 28, 20232.85003.01002.81003.01003.0100310,900
Apr 27, 20232.85002.85002.77002.85002.8500131,600
Apr 26, 20232.84002.85002.79002.83002.8300232,100
Apr 25, 20232.85002.88002.80002.87002.8700263,000
Apr 24, 20232.98002.98002.88002.89002.8900252,800
Apr 21, 20232.99003.03002.90002.93002.9300341,600
Apr 20, 20233.05003.05002.91002.97002.9700573,200
Apr 19, 20233.01003.23002.85003.09003.09001,051,300
Apr 18, 20232.79003.45002.75003.01003.01003,026,700
Apr 17, 20232.35002.64002.33002.63002.6300660,700
Apr 14, 20232.32002.36002.26002.35002.3500171,200
Apr 13, 20232.29002.32002.25002.32002.3200139,400
Apr 12, 20232.37002.39002.26002.28002.2800248,600
Apr 11, 20232.36002.38002.33002.36002.3600198,200
Apr 10, 20232.35002.35002.30002.35002.3500169,000
Apr 06, 20232.39002.42002.32002.33002.3300195,600
Apr 05, 20232.50002.50002.36002.41002.4100334,800
Apr 04, 20232.54002.54002.44002.51002.5100195,300
Apr 03, 20232.54002.56002.47002.53002.5300308,100
Mar 31, 20232.39002.55002.37002.52002.5200616,900
Mar 30, 20232.37002.43002.37002.37002.3700309,800
Mar 29, 20232.44002.44002.32002.37002.3700467,800
Mar 28, 20232.50002.50002.37002.39002.3900491,700
Mar 27, 20232.62002.69002.46002.49002.4900368,000
Mar 24, 20232.57002.57002.45002.55002.5500408,900
Mar 23, 20232.60002.63002.54002.56002.5600345,200
Mar 22, 20232.66002.66002.55002.59002.5900358,800
Mar 21, 20232.52002.62002.52002.62002.6200479,100
Mar 20, 20232.68002.68002.48002.52002.5200457,600
Mar 17, 20232.77002.77002.64002.64002.6400329,800
Mar 16, 20232.80002.80002.72002.73002.7300287,400
Mar 15, 20232.90002.90002.74002.81002.8100354,700
Mar 14, 20233.03003.06002.88002.95002.9500534,500
Mar 13, 20232.99003.03002.78002.99002.9900431,900
Mar 10, 20232.97003.00002.85002.96002.9600622,600
Mar 09, 20233.06003.11502.99003.00003.0000302,300
Mar 08, 20233.16003.16003.01503.06003.0600435,000
Mar 07, 20233.20003.20003.08003.18003.1800203,000
Mar 06, 20233.14003.25003.13003.15003.1500229,700
Mar 03, 20233.02003.19003.02003.12003.1200353,200
Mar 02, 20233.02003.02002.93003.02003.0200234,500
Mar 01, 20233.10003.11003.00003.01003.0100270,100
Feb 28, 20233.05003.10003.02003.10003.1000356,800
Feb 27, 20233.06003.14003.02003.05003.0500243,500
Feb 24, 20233.12003.12003.01003.05003.0500281,700
Feb 23, 20233.22003.22003.04003.17003.1700526,100
Feb 22, 20233.22003.28003.12003.20003.2000250,600
Feb 21, 20233.32003.39003.18003.24003.2400361,500
Feb 17, 20233.30003.32003.24003.29003.2900164,400
Feb 16, 20233.26003.45003.24003.33003.3300381,700
Feb 15, 20233.18003.33003.13003.32003.3200401,600
Feb 14, 20233.20003.24503.10003.19003.1900267,300
Feb 13, 20233.07003.27003.06003.23003.2300445,700
Feb 10, 20233.10003.10002.96003.04003.0400364,900
Feb 09, 20233.14003.29003.06003.08003.0800512,900
Feb 08, 20233.25003.27003.11003.11003.1100454,500
Feb 07, 20233.39003.41003.21503.29003.2900744,000
Feb 06, 20233.50003.53003.39003.39003.3900373,600
Feb 03, 20233.50003.62003.43003.51003.5100464,100
Feb 02, 20233.58003.80003.51003.55003.55001,730,800
Feb 01, 20233.49003.54003.40003.53003.5300468,100
Jan 31, 20233.38003.49003.36003.49003.4900487,500
Jan 30, 20233.51003.54003.35003.38003.3800643,100
Jan 27, 20233.48003.66003.41003.54003.54001,148,200
Jan 26, 20233.58003.63003.44003.48003.4800889,600
Jan 25, 20233.64003.64003.37003.53003.53001,799,900
Jan 24, 20233.48003.73003.42003.68003.68001,619,400
Jan 23, 20233.35003.51003.34003.48003.4800555,000
Jan 20, 20233.26003.38003.23003.32003.3200330,100
Jan 19, 20233.51003.51003.22003.26003.2600693,300
Jan 18, 20233.45003.62003.40003.52003.5200807,600
Jan 17, 20233.59003.59003.33003.39003.39001,030,200
Jan 16, 20233.41003.65003.33003.53003.5300630,500
Jan 13, 20232.91003.47002.89003.32003.32001,354,500
Jan 12, 20232.88002.94002.78502.93002.9300286,300
Jan 11, 20232.82002.90502.76002.86002.8600368,400
Jan 10, 20232.79002.83002.72002.79002.7900353,600
Jan 09, 20232.84002.91002.74002.74002.7400493,400
Jan 06, 20232.87002.88002.75002.81002.8100732,700
Jan 05, 20232.98002.98502.87002.87002.8700421,200
Jan 04, 20232.94003.01002.88002.98002.9800424,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...