Electrovaya Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 5.370 | 5.490 | 5.320 | 5.470 | 5.470 | 16,000 |
| 2024-03-01 | 5.470 | 5.510 | 5.400 | 5.410 | 5.410 | 10,300 |
| 2024-02-29 | 5.520 | 5.570 | 5.480 | 5.500 | 5.500 | 10,500 |
| 2024-02-28 | 5.540 | 5.550 | 5.450 | 5.500 | 5.500 | 7,900 |
| 2024-02-27 | 5.420 | 5.520 | 5.380 | 5.520 | 5.520 | 10,000 |
| 2024-02-26 | 5.440 | 5.490 | 5.380 | 5.480 | 5.480 | 6,800 |
| 2024-02-23 | 5.360 | 5.470 | 5.360 | 5.420 | 5.420 | 4,000 |
| 2024-02-22 | 5.490 | 5.530 | 5.380 | 5.470 | 5.470 | 27,200 |
| 2024-02-21 | 5.500 | 5.550 | 5.440 | 5.450 | 5.450 | 16,600 |
| 2024-02-20 | 5.290 | 5.490 | 5.290 | 5.480 | 5.480 | 6,303 |
| 2024-02-16 | 5.380 | 5.480 | 5.320 | 5.480 | 5.480 | 10,900 |
| 2024-02-15 | 5.460 | 5.520 | 5.400 | 5.420 | 5.420 | 12,400 |
| 2024-02-14 | 5.500 | 5.690 | 5.450 | 5.500 | 5.500 | 26,100 |
| 2024-02-13 | 5.680 | 5.680 | 5.300 | 5.380 | 5.380 | 54,000 |
| 2024-02-12 | 5.790 | 5.800 | 5.600 | 5.740 | 5.740 | 34,900 |
| 2024-02-09 | 5.360 | 5.780 | 5.210 | 5.640 | 5.640 | 67,100 |
| 2024-02-08 | 4.660 | 5.390 | 4.660 | 5.390 | 5.390 | 55,100 |
| 2024-02-07 | 5.090 | 5.150 | 4.940 | 5.150 | 5.150 | 21,100 |
| 2024-02-06 | 4.770 | 5.020 | 4.770 | 5.020 | 5.020 | 32,000 |
| 2024-02-05 | 4.990 | 4.990 | 4.750 | 4.870 | 4.870 | 9,700 |
| 2024-02-02 | 4.810 | 5.000 | 4.660 | 4.840 | 4.840 | 17,400 |
| 2024-02-01 | 4.790 | 5.100 | 4.690 | 5.060 | 5.060 | 15,500 |
| 2024-01-31 | 4.980 | 4.980 | 4.700 | 4.770 | 4.770 | 14,500 |
| 2024-01-30 | 4.900 | 4.910 | 4.840 | 4.880 | 4.880 | 6,400 |
| 2024-01-29 | 4.760 | 5.060 | 4.760 | 4.850 | 4.850 | 9,200 |
| 2024-01-26 | 4.670 | 4.750 | 4.600 | 4.730 | 4.730 | 10,800 |
| 2024-01-25 | 4.690 | 4.730 | 4.560 | 4.600 | 4.600 | 7,500 |
| 2024-01-24 | 4.710 | 4.820 | 4.680 | 4.710 | 4.710 | 15,900 |
| 2024-01-23 | 4.680 | 4.810 | 4.680 | 4.750 | 4.750 | 4,400 |
| 2024-01-22 | 4.870 | 4.900 | 4.650 | 4.700 | 4.700 | 6,900 |
| 2024-01-19 | 4.750 | 4.850 | 4.500 | 4.800 | 4.800 | 6,300 |
| 2024-01-18 | 4.410 | 4.700 | 4.410 | 4.670 | 4.670 | 7,200 |
| 2024-01-17 | 4.590 | 4.590 | 4.350 | 4.470 | 4.470 | 15,000 |
| 2024-01-16 | 4.850 | 4.850 | 4.560 | 4.570 | 4.570 | 15,600 |
| 2024-01-15 | 4.990 | 4.990 | 4.850 | 4.850 | 4.850 | 5,900 |
| 2024-01-12 | 5.170 | 5.200 | 4.900 | 4.940 | 4.940 | 20,900 |
| 2024-01-11 | 5.420 | 5.420 | 5.200 | 5.200 | 5.200 | 9,600 |
| 2024-01-10 | 5.390 | 5.490 | 5.270 | 5.290 | 5.290 | 5,500 |
| 2024-01-09 | 5.800 | 5.840 | 5.270 | 5.270 | 5.270 | 41,600 |
| 2024-01-08 | 5.210 | 6.030 | 5.210 | 5.780 | 5.780 | 83,400 |
| 2024-01-05 | 4.390 | 5.400 | 4.390 | 5.200 | 5.200 | 56,900 |
| 2024-01-04 | 4.440 | 4.450 | 4.350 | 4.400 | 4.400 | 7,000 |
| 2024-01-03 | 4.280 | 4.470 | 4.280 | 4.400 | 4.400 | 31,600 |
| 2024-01-02 | 4.050 | 4.170 | 3.990 | 4.070 | 4.070 | 6,100 |
| 2023-12-29 | 4.130 | 4.150 | 4.030 | 4.050 | 4.050 | 7,500 |
| 2023-12-28 | 4.070 | 4.140 | 4.060 | 4.140 | 4.140 | 3,900 |
| 2023-12-27 | 4.100 | 4.150 | 4.010 | 4.050 | 4.050 | 11,400 |
| 2023-12-22 | 3.930 | 4.100 | 3.930 | 4.070 | 4.070 | 9,600 |
| 2023-12-21 | 4.020 | 4.060 | 3.980 | 4.030 | 4.030 | 3,500 |
| 2023-12-20 | 4.030 | 4.060 | 4.000 | 4.050 | 4.050 | 7,600 |
| 2023-12-19 | 4.070 | 4.070 | 3.960 | 3.990 | 3.990 | 18,700 |
| 2023-12-18 | 4.130 | 4.200 | 4.030 | 4.040 | 4.040 | 13,800 |
| 2023-12-15 | 4.090 | 4.120 | 4.090 | 4.100 | 4.100 | 7,200 |
| 2023-12-14 | 4.160 | 4.250 | 4.020 | 4.090 | 4.090 | 35,500 |
| 2023-12-13 | 3.990 | 4.050 | 3.940 | 4.020 | 4.020 | 16,300 |
| 2023-12-12 | 4.060 | 4.090 | 3.990 | 3.990 | 3.990 | 12,800 |
| 2023-12-11 | 4.050 | 4.130 | 4.000 | 4.080 | 4.080 | 10,600 |
| 2023-12-08 | 4.100 | 4.100 | 3.950 | 3.970 | 3.970 | 13,100 |
| 2023-12-07 | 4.010 | 4.100 | 4.000 | 4.090 | 4.090 | 4,100 |
| 2023-12-06 | 4.000 | 4.110 | 3.980 | 4.100 | 4.100 | 11,600 |
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.