Electrovaya Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-06 | 4.000 | 4.110 | 3.980 | 4.100 | 4.100 | 11,600 |
| 2023-12-05 | 4.050 | 4.070 | 3.900 | 4.010 | 4.010 | 13,000 |
| 2023-12-04 | 3.540 | 4.530 | 3.540 | 4.000 | 4.000 | 50,900 |
| 2023-12-01 | 3.500 | 3.560 | 3.500 | 3.500 | 3.500 | 4,600 |
| 2023-11-30 | 3.470 | 3.560 | 3.470 | 3.560 | 3.560 | 3,100 |
| 2023-11-29 | 3.420 | 3.470 | 3.420 | 3.470 | 3.470 | 3,600 |
| 2023-11-28 | 3.500 | 3.500 | 3.420 | 3.460 | 3.460 | 3,400 |
| 2023-11-27 | 3.570 | 3.570 | 3.490 | 3.490 | 3.490 | 10,500 |
| 2023-11-24 | 3.540 | 3.550 | 3.540 | 3.550 | 3.550 | 3,800 |
| 2023-11-23 | 3.550 | 3.580 | 3.550 | 3.550 | 3.550 | 2,700 |
| 2023-11-22 | 3.530 | 3.590 | 3.520 | 3.550 | 3.550 | 5,000 |
| 2023-11-21 | 3.600 | 3.600 | 3.520 | 3.520 | 3.520 | 3,500 |
| 2023-11-20 | 3.530 | 3.600 | 3.530 | 3.600 | 3.600 | 17,000 |
| 2023-11-17 | 3.580 | 3.600 | 3.540 | 3.550 | 3.550 | 9,700 |
| 2023-11-16 | 3.590 | 3.590 | 3.580 | 3.590 | 3.590 | 2,000 |
| 2023-11-15 | 3.570 | 3.650 | 3.570 | 3.620 | 3.620 | 4,500 |
| 2023-11-14 | 3.700 | 3.700 | 3.550 | 3.550 | 3.550 | 9,100 |
| 2023-11-13 | 3.580 | 3.680 | 3.580 | 3.600 | 3.600 | 5,800 |
| 2023-11-10 | 3.730 | 3.730 | 3.540 | 3.540 | 3.540 | 21,200 |
| 2023-11-09 | 3.760 | 3.760 | 3.550 | 3.570 | 3.570 | 20,700 |
| 2023-11-08 | 4.140 | 4.140 | 3.600 | 3.750 | 3.750 | 28,200 |
| 2023-11-07 | 3.930 | 4.110 | 3.930 | 4.040 | 4.040 | 6,900 |
| 2023-11-06 | 4.090 | 4.190 | 3.760 | 3.930 | 3.930 | 6,100 |
| 2023-11-03 | 4.370 | 4.440 | 4.110 | 4.200 | 4.200 | 24,100 |
| 2023-11-02 | 3.610 | 4.260 | 3.610 | 4.000 | 4.000 | 12,600 |
| 2023-11-01 | 3.610 | 3.750 | 3.600 | 3.600 | 3.600 | 3,000 |
| 2023-10-31 | 3.880 | 3.890 | 3.710 | 3.710 | 3.710 | 22,900 |
| 2023-10-30 | 4.030 | 4.030 | 3.750 | 3.800 | 3.800 | 6,500 |
| 2023-10-27 | 3.990 | 4.060 | 3.940 | 4.020 | 4.020 | 4,000 |
| 2023-10-26 | 4.400 | 4.400 | 3.990 | 4.030 | 4.030 | 9,400 |
| 2023-10-25 | 4.380 | 4.650 | 4.380 | 4.450 | 4.450 | 24,100 |
| 2023-10-24 | 4.390 | 4.400 | 4.010 | 4.340 | 4.340 | 19,000 |
| 2023-10-23 | 3.980 | 3.980 | 3.750 | 3.800 | 3.800 | 10,400 |
| 2023-10-20 | 3.400 | 3.580 | 3.360 | 3.580 | 3.580 | 3,400 |
| 2023-10-19 | 3.420 | 3.490 | 3.410 | 3.410 | 3.410 | 1,900 |
| 2023-10-18 | 3.510 | 3.530 | 3.420 | 3.420 | 3.420 | 4,600 |
| 2023-10-17 | 3.480 | 3.500 | 3.430 | 3.500 | 3.500 | 10,900 |
| 2023-10-16 | 3.440 | 3.490 | 3.440 | 3.490 | 3.490 | 1,200 |
| 2023-10-13 | 3.250 | 3.470 | 3.250 | 3.410 | 3.410 | 5,900 |
| 2023-10-12 | 3.360 | 3.360 | 3.260 | 3.320 | 3.320 | 2,600 |
| 2023-10-11 | 3.360 | 3.360 | 3.160 | 3.340 | 3.340 | 11,200 |
| 2023-10-10 | 3.310 | 3.390 | 3.310 | 3.380 | 3.380 | 2,400 |
| 2023-10-06 | 3.470 | 3.470 | 3.310 | 3.390 | 3.390 | 10,700 |
| 2023-10-05 | 3.630 | 3.630 | 3.460 | 3.460 | 3.460 | 6,900 |
| 2023-10-04 | 3.310 | 3.590 | 3.310 | 3.540 | 3.540 | 4,700 |
| 2023-10-03 | 3.500 | 3.500 | 3.260 | 3.380 | 3.380 | 22,800 |
| 2023-10-02 | 3.730 | 3.750 | 3.540 | 3.540 | 3.540 | 10,800 |
| 2023-09-29 | 3.780 | 3.830 | 3.700 | 3.750 | 3.750 | 12,100 |
| 2023-09-28 | 3.910 | 3.910 | 3.740 | 3.830 | 3.830 | 27,000 |
| 2023-09-27 | 3.880 | 4.000 | 3.870 | 3.910 | 3.910 | 4,100 |
| 2023-09-26 | 3.850 | 4.000 | 3.720 | 3.940 | 3.940 | 11,200 |
| 2023-09-25 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 400 |
| 2023-09-22 | 3.810 | 4.110 | 3.810 | 3.990 | 3.990 | 4,600 |
| 2023-09-21 | 3.920 | 4.050 | 3.830 | 3.840 | 3.840 | 4,400 |
| 2023-09-20 | 3.910 | 4.060 | 3.910 | 4.060 | 4.060 | 10,100 |
| 2023-09-19 | 4.170 | 4.170 | 3.800 | 3.890 | 3.890 | 33,000 |
| 2023-09-18 | 4.200 | 4.210 | 4.130 | 4.130 | 4.130 | 2,500 |
| 2023-09-15 | 4.250 | 4.290 | 4.130 | 4.230 | 4.230 | 8,100 |
| 2023-09-14 | 4.300 | 4.360 | 4.240 | 4.340 | 4.340 | 3,200 |
| 2023-09-13 | 4.350 | 4.350 | 4.300 | 4.300 | 4.300 | 1,600 |
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.