Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electrovaya Inc (TSX: EFL )

0.9700 UNCHANGED
Last Price Updated: 3:56 PM EDT, Jun 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 1.540 1.570 1.450 1.500 92,888 -0.05(-3.23%)
May 28, 2021 1.560 1.560 1.500 1.550 71,835 +0.00(+0.00%)
May 27, 2021 1.600 1.600 1.510 1.550 107,708 -0.05(-3.13%)
May 26, 2021 1.620 1.660 1.570 1.600 196,411 +0.01(+0.63%)
May 25, 2021 1.490 1.590 1.450 1.590 261,934 +0.14(+9.66%)
May 21, 2021 1.450 1.450 1.450 0 +0.04(+2.84%)
May 20, 2021 1.430 1.430 1.390 1.410 51,354 -0.02(-1.40%)
May 19, 2021 1.390 1.430 1.390 1.430 65,647 +0.01(+0.70%)
May 18, 2021 1.400 1.430 1.400 1.420 77,610 +0.01(+0.71%)
May 17, 2021 1.510 1.540 1.400 1.410 119,272 -0.10(-6.62%)
May 14, 2021 1.430 1.550 1.400 1.510 232,962 +0.12(+8.63%)
May 13, 2021 1.250 1.420 1.170 1.390 387,788 +0.16(+13.01%)
May 12, 2021 1.370 1.370 1.200 1.230 394,150 -0.17(-12.14%)
May 11, 2021 1.410 1.410 1.330 1.400 144,550 -0.02(-1.41%)
May 10, 2021 1.510 1.520 1.410 1.420 119,123 -0.09(-5.96%)
May 07, 2021 1.450 1.530 1.450 1.510 101,480 +0.04(+2.72%)
May 06, 2021 1.500 1.500 1.440 1.470 109,890 -0.04(-2.65%)
May 05, 2021 1.540 1.560 1.470 1.510 90,006 -0.02(-1.31%)
May 04, 2021 1.540 1.570 1.500 1.530 114,978 -0.02(-1.29%)
May 03, 2021 1.610 1.620 1.530 1.550 113,151 -0.04(-2.52%)
Apr 30, 2021 1.600 1.630 1.590 1.590 29,626 -0.04(-2.45%)
Apr 29, 2021 1.610 1.650 1.600 1.630 95,253 -0.01(-0.61%)
Apr 28, 2021 1.650 1.650 1.580 1.640 101,636 +0.05(+3.14%)
Apr 27, 2021 1.590 1.620 1.530 1.590 154,876 +0.01(+0.63%)
Apr 26, 2021 1.540 1.600 1.500 1.580 135,329 +0.05(+3.27%)
Apr 23, 2021 1.510 1.560 1.470 1.530 115,135 +0.06(+4.08%)
Apr 22, 2021 1.470 1.510 1.440 1.470 140,751 +0.05(+3.52%)
Apr 21, 2021 1.400 1.470 1.360 1.420 148,685 +0.02(+1.43%)
Apr 20, 2021 1.600 1.620 1.350 1.400 474,502 -0.21(-13.04%)
Apr 19, 2021 1.450 1.640 1.450 1.610 304,631 +0.15(+10.27%)
Apr 16, 2021 1.530 1.580 1.430 1.460 456,710 -0.11(-7.01%)
Apr 15, 2021 1.620 1.650 1.410 1.570 621,576 -0.04(-2.48%)
Apr 14, 2021 1.650 1.700 1.570 1.610 299,636 -0.02(-1.23%)
Apr 13, 2021 1.740 1.780 1.610 1.630 333,763 -0.11(-6.32%)
Apr 12, 2021 1.850 1.850 1.730 1.740 121,070 -0.08(-4.40%)
Apr 09, 2021 1.840 1.860 1.790 1.820 63,757 +0.00(+0.00%)
Apr 08, 2021 1.790 1.840 1.780 1.820 95,235 -0.02(-1.09%)
Apr 07, 2021 1.860 1.860 1.800 1.840 46,360 -0.01(-0.54%)
Apr 06, 2021 1.850 1.860 1.790 1.850 80,765 +0.01(+0.54%)
Apr 05, 2021 1.900 1.940 1.820 1.840 117,127 -0.05(-2.65%)
Apr 01, 2021 1.890 1.890 1.890 0 +0.12(+6.78%)
Mar 31, 2021 1.730 1.780 1.690 1.770 207,765 +0.03(+1.72%)
Mar 30, 2021 1.740 1.750 1.680 1.740 90,276 +0.00(+0.00%)
Mar 29, 2021 1.730 1.780 1.710 1.740 241,793 -0.05(-2.79%)
Mar 26, 2021 1.820 1.870 1.780 1.790 140,003 -0.04(-2.19%)
Mar 25, 2021 1.820 1.870 1.720 1.830 517,134 -0.05(-2.66%)
Mar 24, 2021 1.950 1.950 1.880 1.880 211,867 -0.05(-2.59%)
Mar 23, 2021 2.050 2.050 1.910 1.930 272,259 -0.10(-4.93%)
Mar 22, 2021 2.050 2.050 1.980 2.030 309,826 -0.04(-1.93%)
Mar 19, 2021 2.020 2.070 1.920 2.070 393,568 +0.05(+2.48%)
Mar 18, 2021 2.080 2.100 1.970 2.020 369,700 -0.05(-2.42%)
Mar 17, 2021 2.050 2.110 2.030 2.070 245,413 +0.07(+3.50%)
Mar 16, 2021 2.080 2.080 1.990 2.000 293,355 -0.06(-2.91%)
Mar 15, 2021 2.120 2.120 2.010 2.060 297,628 -0.04(-1.90%)
Mar 12, 2021 2.120 2.130 2.020 2.100 401,609 -0.01(-0.47%)
Mar 11, 2021 2.170 2.170 2.060 2.110 586,433 -0.01(-0.47%)
Mar 10, 2021 2.020 2.170 1.910 2.120 1,516,797 +0.14(+7.07%)
Mar 09, 2021 1.830 2.010 1.790 1.980 741,266 +0.28(+16.47%)
Mar 08, 2021 1.650 1.750 1.570 1.700 411,938 +0.04(+2.41%)
Mar 05, 2021 1.750 1.810 1.560 1.660 1,180,808 -0.14(-7.78%)
Mar 04, 2021 1.900 1.900 1.670 1.800 876,941 -0.12(-6.25%)
Mar 03, 2021 2.000 2.000 1.890 1.920 477,171 -0.08(-4.00%)
Mar 02, 2021 2.030 2.030 1.920 2.000 336,079 +0.01(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.