Electrovaya Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3.750 | 3.920 | 3.700 | 3.920 | 3.920 | 24,500 |
| 2024-05-28 | 3.680 | 3.780 | 3.680 | 3.740 | 3.740 | 6,400 |
| 2024-05-27 | 3.820 | 3.820 | 3.710 | 3.750 | 3.750 | 11,700 |
| 2024-05-24 | 3.950 | 3.970 | 3.870 | 3.880 | 3.880 | 17,300 |
| 2024-05-23 | 3.980 | 3.980 | 3.950 | 3.950 | 3.950 | 5,800 |
| 2024-05-22 | 4.030 | 4.030 | 3.900 | 3.970 | 3.970 | 16,600 |
| 2024-05-21 | 4.010 | 4.070 | 4.000 | 4.040 | 4.040 | 3,100 |
| 2024-05-17 | 4.040 | 4.090 | 3.960 | 3.990 | 3.990 | 18,800 |
| 2024-05-16 | 4.220 | 4.220 | 4.070 | 4.070 | 4.070 | 6,800 |
| 2024-05-15 | 4.380 | 4.380 | 4.160 | 4.190 | 4.190 | 12,700 |
| 2024-05-14 | 4.550 | 4.550 | 4.140 | 4.300 | 4.300 | 40,400 |
| 2024-05-13 | 4.320 | 4.650 | 4.320 | 4.650 | 4.650 | 34,100 |
| 2024-05-10 | 4.260 | 4.350 | 4.260 | 4.300 | 4.300 | 10,300 |
| 2024-05-09 | 4.380 | 4.410 | 4.260 | 4.310 | 4.310 | 6,600 |
| 2024-05-08 | 4.310 | 4.400 | 4.310 | 4.380 | 4.380 | 2,800 |
| 2024-05-07 | 4.340 | 4.400 | 4.330 | 4.340 | 4.340 | 4,700 |
| 2024-05-06 | 4.360 | 4.420 | 4.360 | 4.380 | 4.380 | 3,000 |
| 2024-05-03 | 4.390 | 4.420 | 4.350 | 4.370 | 4.370 | 22,500 |
| 2024-05-02 | 4.240 | 4.420 | 4.240 | 4.400 | 4.400 | 6,300 |
| 2024-05-01 | 4.270 | 4.370 | 4.100 | 4.350 | 4.350 | 9,800 |
| 2024-04-30 | 4.390 | 4.410 | 4.260 | 4.290 | 4.290 | 13,900 |
| 2024-04-29 | 4.420 | 4.420 | 4.280 | 4.320 | 4.320 | 39,000 |
| 2024-04-26 | 4.190 | 4.420 | 4.150 | 4.320 | 4.320 | 17,100 |
| 2024-04-25 | 4.050 | 4.220 | 4.050 | 4.220 | 4.220 | 14,900 |
| 2024-04-24 | 4.200 | 4.200 | 4.100 | 4.100 | 4.100 | 1,500 |
| 2024-04-23 | 4.220 | 4.270 | 4.100 | 4.170 | 4.170 | 5,700 |
| 2024-04-22 | 4.100 | 4.330 | 4.090 | 4.170 | 4.170 | 5,100 |
| 2024-04-19 | 4.000 | 4.110 | 3.950 | 4.110 | 4.110 | 5,200 |
| 2024-04-18 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 4,500 |
| 2024-04-17 | 4.060 | 4.100 | 4.040 | 4.040 | 4.040 | 7,200 |
| 2024-04-16 | 4.250 | 4.260 | 4.050 | 4.070 | 4.070 | 15,300 |
| 2024-04-15 | 4.470 | 4.500 | 4.250 | 4.260 | 4.260 | 15,800 |
| 2024-04-12 | 4.770 | 4.770 | 4.440 | 4.470 | 4.470 | 18,100 |
| 2024-04-11 | 4.650 | 4.650 | 4.600 | 4.600 | 4.600 | 7,600 |
| 2024-04-10 | 4.680 | 4.690 | 4.610 | 4.630 | 4.630 | 9,700 |
| 2024-04-09 | 4.600 | 4.750 | 4.600 | 4.750 | 4.750 | 4,600 |
| 2024-04-08 | 4.640 | 4.690 | 4.600 | 4.620 | 4.620 | 6,800 |
| 2024-04-05 | 4.750 | 4.810 | 4.670 | 4.680 | 4.680 | 17,300 |
| 2024-04-04 | 4.620 | 4.740 | 4.620 | 4.740 | 4.740 | 5,600 |
| 2024-04-03 | 4.620 | 4.700 | 4.550 | 4.700 | 4.700 | 10,500 |
| 2024-04-02 | 4.850 | 4.850 | 4.590 | 4.600 | 4.600 | 15,200 |
| 2024-04-01 | 4.910 | 5.100 | 4.860 | 4.860 | 4.860 | 19,200 |
| 2024-03-28 | 5.050 | 5.050 | 4.880 | 4.920 | 4.920 | 6,400 |
| 2024-03-27 | 5.110 | 5.170 | 4.950 | 5.010 | 5.010 | 38,200 |
| 2024-03-26 | 5.300 | 5.310 | 5.200 | 5.260 | 5.260 | 8,700 |
| 2024-03-25 | 5.150 | 5.350 | 5.150 | 5.320 | 5.320 | 7,900 |
| 2024-03-22 | 5.150 | 5.290 | 5.150 | 5.240 | 5.240 | 5,200 |
| 2024-03-21 | 5.250 | 5.390 | 5.150 | 5.190 | 5.190 | 8,500 |
| 2024-03-20 | 5.200 | 5.300 | 5.110 | 5.240 | 5.240 | 2,400 |
| 2024-03-19 | 5.160 | 5.270 | 4.930 | 5.270 | 5.270 | 9,000 |
| 2024-03-18 | 5.350 | 5.350 | 5.170 | 5.180 | 5.180 | 12,700 |
| 2024-03-15 | 5.280 | 5.330 | 5.150 | 5.320 | 5.320 | 3,200 |
| 2024-03-14 | 5.450 | 5.450 | 5.280 | 5.280 | 5.280 | 6,400 |
| 2024-03-13 | 5.410 | 5.410 | 5.330 | 5.360 | 5.360 | 2,900 |
| 2024-03-12 | 5.430 | 5.430 | 5.250 | 5.300 | 5.300 | 11,900 |
| 2024-03-11 | 5.360 | 5.450 | 5.360 | 5.400 | 5.400 | 10,500 |
| 2024-03-08 | 5.380 | 5.500 | 5.370 | 5.380 | 5.380 | 3,500 |
| 2024-03-07 | 5.420 | 5.430 | 5.330 | 5.370 | 5.370 | 18,800 |
| 2024-03-06 | 5.440 | 5.450 | 5.410 | 5.410 | 5.410 | 1,700 |
| 2024-03-05 | 5.400 | 5.420 | 5.320 | 5.370 | 5.370 | 6,700 |
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.