$535B CANADA BUDGET PROJECTS $39.8B DEFICIT, AIMS TO RESTORE ECONOMIC FAIRNESS

It seeks to ease the housing and affordability crisis by making older, wealthier Canadians pay more

Li Auto Inc. (LI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

28.41

-0.19

(-0.66%)

At close: 04:00PM EDT

28.48

+0.07

(+0.25%)

After hours:

06:10PM EDT

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2024	28.09	28.70	27.85	28.41	28.41	5,398,819
Apr 15, 2024	29.49	29.55	28.42	28.60	28.60	7,980,600
Apr 12, 2024	29.98	30.02	29.35	29.39	29.39	5,800,700
Apr 11, 2024	31.29	31.58	30.73	30.84	30.84	4,464,900
Apr 10, 2024	31.33	31.86	31.12	31.60	31.60	3,151,900
Apr 09, 2024	31.40	32.11	31.37	31.79	31.79	6,615,200
Apr 08, 2024	30.90	31.63	30.76	31.26	31.26	8,166,900
Apr 05, 2024	29.74	30.48	29.53	29.83	29.83	4,720,700
Apr 04, 2024	30.37	30.55	29.60	29.63	29.63	4,826,000
Apr 03, 2024	30.07	30.33	29.76	30.27	30.27	5,757,200
Apr 02, 2024	30.84	31.49	30.37	31.04	31.04	6,958,500
Apr 01, 2024	31.49	32.11	30.23	30.62	30.62	6,737,400
Mar 28, 2024	30.77	31.15	30.18	30.28	30.28	5,828,500
Mar 27, 2024	29.72	30.20	29.43	30.18	30.18	6,597,100
Mar 26, 2024	31.00	31.02	30.53	30.64	30.64	5,074,800
Mar 25, 2024	30.49	31.14	30.38	30.50	30.50	5,095,300
Mar 22, 2024	30.60	30.89	30.35	30.50	30.50	5,764,500
Mar 21, 2024	31.01	32.31	30.67	31.53	31.53	23,313,300
Mar 20, 2024	33.33	34.10	33.15	34.08	34.08	6,014,500
Mar 19, 2024	32.98	33.47	32.22	32.86	32.86	6,696,200
Mar 18, 2024	35.62	35.77	32.90	33.15	33.15	16,964,700
Mar 15, 2024	37.53	38.19	37.33	37.77	37.77	5,317,300
Mar 14, 2024	38.00	38.14	36.58	36.79	36.79	5,933,500
Mar 13, 2024	38.39	39.17	38.21	38.41	38.41	5,047,500
Mar 12, 2024	37.46	40.13	37.42	39.72	39.72	13,198,700
Mar 11, 2024	36.58	37.48	36.34	36.47	36.47	6,568,400
Mar 08, 2024	37.21	37.47	36.13	36.34	36.34	7,533,100
Mar 07, 2024	36.75	37.03	35.87	36.47	36.47	8,046,600
Mar 06, 2024	39.00	39.25	37.56	37.87	37.87	9,028,200
Mar 05, 2024	38.30	38.45	37.43	37.76	37.76	8,095,100
Mar 04, 2024	40.68	40.70	37.42	37.60	37.60	18,445,300
Mar 01, 2024	44.40	44.95	43.48	43.54	43.54	10,721,700
Feb 29, 2024	45.62	46.02	44.90	45.88	45.88	7,168,800
Feb 28, 2024	44.42	45.70	43.81	45.29	45.29	11,165,500
Feb 27, 2024	44.62	46.44	44.49	46.21	46.21	22,459,000
Feb 26, 2024	39.00	41.72	38.62	41.34	41.34	31,115,500
Feb 23, 2024	35.60	35.74	34.43	34.80	34.80	8,027,400
Feb 22, 2024	34.81	35.40	34.60	34.99	34.99	9,768,100
Feb 21, 2024	33.20	33.32	32.63	33.12	33.12	11,355,100
Feb 20, 2024	32.07	32.74	31.55	31.82	31.82	6,067,800
Feb 16, 2024	32.23	32.49	31.48	31.64	31.64	5,301,900
Feb 15, 2024	30.60	31.05	30.42	30.68	30.68	2,980,100
Feb 14, 2024	30.65	30.71	29.88	30.18	30.18	3,115,300
Feb 13, 2024	29.79	30.15	29.60	29.88	29.88	2,951,600
Feb 12, 2024	30.67	31.49	30.47	30.47	30.47	3,114,100
Feb 09, 2024	30.21	30.83	30.21	30.71	30.71	3,918,800
Feb 08, 2024	30.06	30.54	29.90	30.50	30.50	4,447,100
Feb 07, 2024	29.95	30.42	29.51	30.26	30.26	6,048,100
Feb 06, 2024	30.50	31.04	29.62	30.95	30.95	12,322,800
Feb 05, 2024	28.23	28.26	27.87	28.00	28.00	6,147,500
Feb 02, 2024	28.39	28.78	28.26	28.34	28.34	5,720,800
Feb 01, 2024	28.48	29.63	28.32	29.15	29.15	12,600,600
Jan 31, 2024	27.27	28.45	27.24	27.68	27.68	8,409,300
Jan 30, 2024	27.29	27.79	27.29	27.55	27.55	4,711,000
Jan 29, 2024	27.88	27.88	27.11	27.81	27.81	4,910,200
Jan 26, 2024	27.26	27.97	27.26	27.62	27.62	3,456,300
Jan 25, 2024	28.24	28.50	27.40	27.74	27.74	6,702,900
Jan 24, 2024	29.51	29.79	27.90	27.96	27.96	8,745,800
Jan 23, 2024	28.74	29.88	27.88	28.35	28.35	13,035,600
Jan 22, 2024	26.68	27.47	26.43	27.45	27.45	11,028,800
Jan 19, 2024	28.12	28.50	27.65	28.24	28.24	8,215,600
Jan 18, 2024	29.56	29.94	28.58	28.91	28.91	8,229,000
Jan 17, 2024	28.80	29.25	28.71	29.15	29.15	10,228,300
Jan 16, 2024	30.03	30.34	29.51	30.30	30.30	11,071,200
Jan 12, 2024	32.28	32.44	31.61	31.65	31.65	6,056,400
Jan 11, 2024	33.50	33.56	32.38	33.02	33.02	5,439,700
Jan 10, 2024	32.12	32.51	31.83	32.31	32.31	9,805,800
Jan 09, 2024	33.32	33.43	32.84	33.00	33.00	5,935,800
Jan 08, 2024	33.39	34.06	33.26	34.00	34.00	5,454,800
Jan 05, 2024	34.50	34.55	33.89	34.16	34.16	5,199,100
Jan 04, 2024	36.00	36.26	35.09	35.11	35.11	4,213,900
Jan 03, 2024	34.80	35.82	34.57	35.74	35.74	10,642,100
Jan 02, 2024	35.82	35.84	34.27	34.59	34.59	9,144,900
Dec 29, 2023	37.44	38.48	36.87	37.43	37.43	6,582,400
Dec 28, 2023	36.98	37.69	36.78	36.83	36.83	6,576,100
Dec 27, 2023	35.43	36.43	35.33	35.73	35.73	7,641,400
Dec 26, 2023	35.70	35.73	34.37	34.45	34.45	9,725,700
Dec 22, 2023	32.73	33.53	32.73	33.20	33.20	3,637,500
Dec 21, 2023	33.35	33.58	32.84	33.18	33.18	7,706,700
Dec 20, 2023	34.42	34.56	33.17	33.19	33.19	10,456,900
Dec 19, 2023	34.55	35.29	34.37	35.27	35.27	4,493,900
Dec 18, 2023	34.75	34.83	33.85	34.31	34.31	6,018,800
Dec 15, 2023	35.60	36.45	34.97	35.32	35.32	6,600,900
Dec 14, 2023	35.17	36.05	35.01	35.45	35.45	6,298,000
Dec 13, 2023	34.30	34.58	33.97	34.57	34.57	4,266,200
Dec 12, 2023	35.24	35.46	34.38	34.60	34.60	4,111,200
Dec 11, 2023	35.49	35.49	34.88	35.28	35.28	5,062,800
Dec 08, 2023	34.75	35.19	34.58	34.87	34.87	3,613,100
Dec 07, 2023	35.88	35.94	35.17	35.50	35.50	4,436,300
Dec 06, 2023	36.02	36.38	35.74	35.94	35.94	4,577,200
Dec 05, 2023	35.59	36.23	35.59	35.64	35.64	4,869,900
Dec 04, 2023	35.72	36.15	35.39	35.81	35.81	5,755,700
Dec 01, 2023	37.72	37.79	35.74	36.30	36.30	7,735,700
Nov 30, 2023	37.38	37.47	36.41	36.95	36.95	7,716,000
Nov 29, 2023	39.30	39.58	38.07	38.24	38.24	7,588,700
Nov 28, 2023	40.48	41.00	40.15	40.30	40.30	4,028,000
Nov 27, 2023	40.65	40.82	39.68	39.71	39.71	4,147,800
Nov 24, 2023	41.39	41.50	40.79	41.27	41.27	2,750,600
Nov 22, 2023	41.12	41.29	40.03	40.69	40.69	3,473,600
Nov 21, 2023	41.14	41.53	40.60	40.80	40.80	3,854,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,642.87-97.33(-0.45%)

S&P 5005,051.41-10.41(-0.21%)

DOW37,798.97+63.86(+0.17%)

CAD/USD0.7234-0.0019(-0.26%)

CRUDE OIL85.37+0.01(+0.01%)

Bitcoin CAD88,265.34+1,024.97(+1.17%)

$535B CANADA BUDGET PROJECTS $39.8B DEFICIT, AIMS TO RESTORE ECONOMIC FAIRNESS

Li Auto Inc. (LI)

S&P/TSX
21,642.87
-97.33(-0.45%)

S&P 500
5,051.41
-10.41(-0.21%)

DOW
37,798.97
+63.86(+0.17%)

CAD/USD
0.7234
-0.0019(-0.26%)

CRUDE OIL
85.37
+0.01(+0.01%)

Bitcoin CAD
88,265.34
+1,024.97(+1.17%)