Electrovaya Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 2.830 | 2.880 | 2.800 | 2.840 | 2.840 | 5,000 |
| 2024-08-22 | 2.910 | 2.910 | 2.800 | 2.820 | 2.820 | 8,800 |
| 2024-08-21 | 2.830 | 2.850 | 2.820 | 2.850 | 2.850 | 25,600 |
| 2024-08-20 | 2.870 | 2.880 | 2.780 | 2.820 | 2.820 | 44,000 |
| 2024-08-19 | 2.750 | 2.870 | 2.730 | 2.760 | 2.760 | 21,700 |
| 2024-08-16 | 2.830 | 2.830 | 2.750 | 2.790 | 2.790 | 10,600 |
| 2024-08-15 | 2.700 | 2.800 | 2.700 | 2.800 | 2.800 | 8,400 |
| 2024-08-14 | 2.780 | 2.860 | 2.700 | 2.720 | 2.720 | 13,900 |
| 2024-08-13 | 2.810 | 2.810 | 2.760 | 2.790 | 2.790 | 22,000 |
| 2024-08-12 | 2.810 | 2.810 | 2.720 | 2.720 | 2.720 | 24,300 |
| 2024-08-09 | 2.820 | 2.900 | 2.810 | 2.820 | 2.820 | 14,400 |
| 2024-08-08 | 2.900 | 2.900 | 2.840 | 2.860 | 2.860 | 11,200 |
| 2024-08-07 | 2.860 | 2.900 | 2.850 | 2.880 | 2.880 | 28,200 |
| 2024-08-06 | 3.000 | 3.000 | 2.800 | 2.870 | 2.870 | 17,600 |
| 2024-08-02 | 3.270 | 3.270 | 3.060 | 3.080 | 3.080 | 19,700 |
| 2024-08-01 | 3.370 | 3.400 | 3.170 | 3.280 | 3.280 | 17,600 |
| 2024-07-31 | 3.400 | 3.480 | 3.360 | 3.370 | 3.370 | 25,500 |
| 2024-07-30 | 3.470 | 3.470 | 3.360 | 3.400 | 3.400 | 13,300 |
| 2024-07-29 | 3.510 | 3.600 | 3.470 | 3.470 | 3.470 | 5,400 |
| 2024-07-26 | 3.510 | 3.550 | 3.500 | 3.520 | 3.520 | 2,300 |
| 2024-07-25 | 3.500 | 3.540 | 3.430 | 3.470 | 3.470 | 10,500 |
| 2024-07-24 | 3.400 | 3.500 | 3.400 | 3.470 | 3.470 | 17,800 |
| 2024-07-23 | 3.440 | 3.440 | 3.360 | 3.390 | 3.390 | 3,600 |
| 2024-07-22 | 3.420 | 3.520 | 3.370 | 3.440 | 3.440 | 18,300 |
| 2024-07-19 | 3.320 | 3.390 | 3.300 | 3.370 | 3.370 | 8,900 |
| 2024-07-18 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 21,600 |
| 2024-07-17 | 3.400 | 3.400 | 3.360 | 3.380 | 3.380 | 10,700 |
| 2024-07-16 | 3.350 | 3.400 | 3.350 | 3.360 | 3.360 | 3,100 |
| 2024-07-15 | 3.400 | 3.440 | 3.350 | 3.350 | 3.350 | 8,100 |
| 2024-07-12 | 3.520 | 3.520 | 3.340 | 3.400 | 3.400 | 17,000 |
| 2024-07-11 | 3.390 | 3.550 | 3.390 | 3.420 | 3.420 | 17,500 |
| 2024-07-10 | 3.770 | 3.770 | 3.300 | 3.320 | 3.320 | 10,300 |
| 2024-07-09 | 3.420 | 3.420 | 3.370 | 3.380 | 3.380 | 6,300 |
| 2024-07-08 | 3.510 | 3.520 | 3.360 | 3.400 | 3.400 | 7,700 |
| 2024-07-05 | 3.600 | 3.600 | 3.450 | 3.500 | 3.500 | 10,400 |
| 2024-07-04 | 3.540 | 3.540 | 3.450 | 3.500 | 3.500 | 5,300 |
| 2024-07-03 | 3.620 | 3.630 | 3.590 | 3.590 | 3.590 | 1,500 |
| 2024-07-02 | 3.480 | 3.590 | 3.400 | 3.540 | 3.540 | 11,500 |
| 2024-06-28 | 3.560 | 3.590 | 3.510 | 3.520 | 3.520 | 2,500 |
| 2024-06-27 | 3.650 | 3.650 | 3.550 | 3.550 | 3.550 | 3,800 |
| 2024-06-26 | 3.630 | 3.650 | 3.620 | 3.620 | 3.620 | 2,400 |
| 2024-06-25 | 3.490 | 3.680 | 3.490 | 3.550 | 3.550 | 7,900 |
| 2024-06-24 | 3.570 | 3.580 | 3.500 | 3.560 | 3.560 | 14,400 |
| 2024-06-21 | 3.600 | 3.630 | 3.560 | 3.570 | 3.570 | 14,600 |
| 2024-06-20 | 3.580 | 3.610 | 3.550 | 3.560 | 3.560 | 13,000 |
| 2024-06-19 | 3.720 | 3.720 | 3.590 | 3.600 | 3.600 | 11,700 |
| 2024-06-18 | 3.810 | 3.810 | 3.740 | 3.750 | 3.750 | 15,900 |
| 2024-06-17 | 4.010 | 4.010 | 3.770 | 3.770 | 3.770 | 14,600 |
| 2024-06-14 | 4.200 | 4.200 | 4.040 | 4.040 | 4.040 | 3,300 |
| 2024-06-13 | 3.910 | 4.230 | 3.890 | 4.170 | 4.170 | 28,600 |
| 2024-06-12 | 3.920 | 3.920 | 3.860 | 3.880 | 3.880 | 7,400 |
| 2024-06-11 | 3.900 | 3.960 | 3.900 | 3.940 | 3.940 | 1,300 |
| 2024-06-10 | 3.890 | 3.970 | 3.890 | 3.900 | 3.900 | 9,500 |
| 2024-06-07 | 3.900 | 3.940 | 3.900 | 3.930 | 3.930 | 8,300 |
| 2024-06-06 | 3.930 | 3.960 | 3.900 | 3.900 | 3.900 | 1,700 |
| 2024-06-05 | 3.930 | 3.930 | 3.900 | 3.910 | 3.910 | 300 |
| 2024-06-04 | 3.940 | 3.960 | 3.870 | 3.900 | 3.900 | 3,900 |
| 2024-06-03 | 3.900 | 3.970 | 3.900 | 3.950 | 3.950 | 4,600 |
| 2024-05-31 | 3.910 | 3.940 | 3.870 | 3.880 | 3.880 | 3,500 |
| 2024-05-30 | 3.930 | 3.970 | 3.860 | 3.880 | 3.880 | 5,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.