Electrovaya Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-12 | 4.160 | 4.350 | 4.160 | 4.300 | 4.300 | 12,800 |
| 2023-09-11 | 4.360 | 4.360 | 4.160 | 4.190 | 4.190 | 10,200 |
| 2023-09-08 | 4.540 | 4.540 | 4.330 | 4.350 | 4.350 | 10,500 |
| 2023-09-07 | 4.580 | 4.580 | 4.310 | 4.420 | 4.420 | 14,000 |
| 2023-09-06 | 4.650 | 4.780 | 4.540 | 4.550 | 4.550 | 8,500 |
| 2023-09-05 | 4.430 | 4.660 | 4.390 | 4.590 | 4.590 | 15,000 |
| 2023-09-01 | 4.370 | 4.450 | 4.350 | 4.450 | 4.450 | 4,200 |
| 2023-08-31 | 4.350 | 4.400 | 4.340 | 4.370 | 4.370 | 9,800 |
| 2023-08-30 | 4.420 | 4.500 | 4.310 | 4.340 | 4.340 | 22,100 |
| 2023-08-29 | 4.660 | 4.660 | 4.400 | 4.410 | 4.410 | 20,200 |
| 2023-08-28 | 4.990 | 4.990 | 4.600 | 4.600 | 4.600 | 24,600 |
| 2023-08-25 | 4.810 | 5.000 | 4.810 | 4.960 | 4.960 | 7,400 |
| 2023-08-24 | 4.870 | 4.870 | 4.770 | 4.820 | 4.820 | 9,000 |
| 2023-08-23 | 4.900 | 4.900 | 4.810 | 4.840 | 4.840 | 4,300 |
| 2023-08-22 | 4.950 | 4.990 | 4.860 | 4.940 | 4.940 | 22,600 |
| 2023-08-21 | 5.200 | 5.200 | 4.950 | 4.970 | 4.970 | 24,600 |
| 2023-08-18 | 5.300 | 5.300 | 5.160 | 5.160 | 5.160 | 4,300 |
| 2023-08-17 | 5.350 | 5.390 | 5.280 | 5.300 | 5.300 | 5,500 |
| 2023-08-16 | 5.490 | 5.490 | 5.300 | 5.380 | 5.380 | 2,400 |
| 2023-08-15 | 5.350 | 5.560 | 5.330 | 5.450 | 5.450 | 19,300 |
| 2023-08-14 | 4.930 | 5.330 | 4.930 | 5.330 | 5.330 | 14,100 |
| 2023-08-11 | 5.090 | 5.130 | 4.840 | 4.910 | 4.910 | 44,100 |
| 2023-08-10 | 5.250 | 5.370 | 5.070 | 5.070 | 5.070 | 11,400 |
| 2023-08-09 | 5.440 | 5.540 | 5.300 | 5.300 | 5.300 | 22,000 |
| 2023-08-08 | 5.520 | 5.520 | 5.360 | 5.420 | 5.420 | 12,800 |
| 2023-08-04 | 5.660 | 5.700 | 5.480 | 5.500 | 5.500 | 14,400 |
| 2023-08-03 | 5.680 | 5.750 | 5.620 | 5.660 | 5.660 | 6,000 |
| 2023-08-02 | 5.850 | 5.890 | 5.460 | 5.740 | 5.740 | 21,000 |
| 2023-08-01 | 5.820 | 5.820 | 5.460 | 5.460 | 5.460 | 12,200 |
| 2023-07-31 | 5.310 | 6.080 | 5.310 | 5.780 | 5.780 | 19,500 |
| 2023-07-28 | 5.800 | 5.800 | 5.410 | 5.420 | 5.420 | 32,200 |
| 2023-07-27 | 5.910 | 6.010 | 5.770 | 5.830 | 5.830 | 14,600 |
| 2023-07-26 | 6.400 | 6.470 | 5.970 | 5.980 | 5.980 | 25,700 |
| 2023-07-25 | 6.630 | 6.660 | 6.410 | 6.450 | 6.450 | 23,200 |
| 2023-07-24 | 6.940 | 7.000 | 6.500 | 6.600 | 6.600 | 18,000 |
| 2023-07-21 | 7.150 | 7.150 | 6.910 | 6.940 | 6.940 | 19,900 |
| 2023-07-20 | 6.990 | 7.080 | 6.870 | 7.010 | 7.010 | 12,700 |
| 2023-07-19 | 6.700 | 7.000 | 6.590 | 6.950 | 6.950 | 30,300 |
| 2023-07-18 | 6.620 | 6.730 | 6.580 | 6.680 | 6.680 | 11,300 |
| 2023-07-17 | 6.730 | 6.730 | 6.660 | 6.670 | 6.670 | 10,800 |
| 2023-07-14 | 6.600 | 6.750 | 6.560 | 6.750 | 6.750 | 11,900 |
| 2023-07-13 | 6.750 | 6.780 | 6.550 | 6.730 | 6.730 | 15,000 |
| 2023-07-12 | 6.650 | 7.000 | 6.560 | 6.910 | 6.910 | 21,000 |
| 2023-07-11 | 6.860 | 6.970 | 6.610 | 6.680 | 6.680 | 46,800 |
| 2023-07-10 | 6.900 | 7.200 | 6.820 | 7.140 | 7.140 | 81,200 |
| 2023-07-07 | 6.670 | 7.200 | 6.410 | 6.930 | 6.930 | 127,900 |
| 2023-07-06 | 5.950 | 6.980 | 5.710 | 6.650 | 6.650 | 309,700 |
| 2023-07-05 | 4.900 | 5.430 | 4.860 | 5.290 | 5.290 | 34,600 |
| 2023-07-04 | 4.790 | 4.850 | 4.790 | 4.810 | 4.810 | 2,600 |
| 2023-06-30 | 4.780 | 4.820 | 4.760 | 4.800 | 4.800 | 7,400 |
| 2023-06-29 | 4.830 | 4.830 | 4.720 | 4.770 | 4.770 | 4,100 |
| 2023-06-28 | 4.750 | 4.770 | 4.700 | 4.760 | 4.760 | 6,100 |
| 2023-06-27 | 4.710 | 4.820 | 4.710 | 4.820 | 4.820 | 3,100 |
| 2023-06-26 | 4.890 | 4.900 | 4.760 | 4.830 | 4.830 | 8,300 |
| 2023-06-23 | 4.860 | 4.980 | 4.770 | 4.900 | 4.900 | 9,500 |
| 2023-06-22 | 4.740 | 5.000 | 4.700 | 4.870 | 4.870 | 9,800 |
| 2023-06-21 | 5.000 | 5.000 | 4.720 | 4.820 | 4.820 | 14,600 |
| 2023-06-20 | 4.750 | 5.000 | 4.750 | 4.990 | 4.990 | 2,600 |
| 2023-06-19 | 4.660 | 4.750 | 4.650 | 4.750 | 4.750 | 3,400 |
| 2023-06-16 | 4.850 | 4.950 | 4.650 | 4.750 | 4.750 | 11,700 |
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.