Electrovaya Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	4.850	4.900	4.700	4.850	4.850	17,160
2023-06-14	4.800	4.850	4.800	4.850	4.850	900
2023-06-13	4.800	4.900	4.800	4.900	4.900	6,060
2023-06-12	4.600	4.900	4.550	4.850	4.850	16,180
2023-06-09	0.930	0.930	0.910	0.920	4.600	8,860
2023-06-08	0.910	0.920	0.910	0.920	4.600	1,300
2023-06-07	0.920	0.930	0.920	0.920	4.600	1,160
2023-06-06	0.940	0.940	0.910	0.920	4.600	3,180
2023-06-05	0.950	0.950	0.920	0.920	4.600	3,440
2023-06-02	0.950	0.960	0.870	0.930	4.650	22,320
2023-06-01	0.960	0.960	0.950	0.950	4.750	3,120
2023-05-31	0.980	0.980	0.960	0.970	4.850	760
2023-05-30	0.980	0.990	0.960	0.960	4.800	8,040
2023-05-29	0.980	0.980	0.970	0.980	4.900	1,620
2023-05-26	1.010	1.010	0.990	0.990	4.950	900
2023-05-25	1.010	1.010	1.000	1.000	5.000	1,220
2023-05-24	1.000	1.000	0.990	0.990	4.950	3,260
2023-05-23	1.010	1.020	1.000	1.010	5.050	12,380
2023-05-19	0.990	1.010	0.980	0.990	4.950	2,920
2023-05-18	1.000	1.010	0.990	1.010	5.050	15,120
2023-05-17	1.010	1.010	0.980	1.010	5.050	12,100
2023-05-16	0.940	0.960	0.940	0.960	4.800	1,040
2023-05-15	0.960	0.980	0.960	0.980	4.900	1,200
2023-05-12	0.950	0.980	0.950	0.970	4.850	6,200
2023-05-11	0.950	0.960	0.940	0.950	4.750	8,920
2023-05-10	0.960	0.960	0.940	0.940	4.700	2,140
2023-05-09	0.970	0.970	0.970	0.970	4.850	1,600
2023-05-08	0.980	0.990	0.970	0.980	4.900	3,140
2023-05-05	1.000	1.000	0.930	0.980	4.900	28,400
2023-05-04	1.000	1.000	0.970	0.990	4.950	22,300
2023-05-03	1.020	1.020	0.990	0.990	4.950	1,400
2023-05-02	1.030	1.030	0.970	1.020	5.100	12,900
2023-05-01	1.040	1.040	1.000	1.020	5.100	5,080
2023-04-28	1.000	1.050	1.000	1.020	5.100	12,480
2023-04-27	1.000	1.030	1.000	1.020	5.100	640
2023-04-26	1.020	1.020	0.990	1.010	5.050	3,620
2023-04-25	1.010	1.010	1.000	1.000	5.000	14,760
2023-04-24	1.030	1.030	1.000	1.000	5.000	2,060
2023-04-21	1.030	1.030	1.000	1.010	5.050	1,880
2023-04-20	1.030	1.030	0.970	1.000	5.000	23,500
2023-04-19	1.040	1.050	1.030	1.040	5.200	13,620
2023-04-18	1.030	1.060	1.030	1.050	5.250	2,800
2023-04-17	1.050	1.050	1.020	1.040	5.200	3,340
2023-04-14	1.050	1.050	1.020	1.030	5.150	3,560
2023-04-13	1.020	1.040	1.020	1.030	5.150	960
2023-04-12	1.070	1.070	1.010	1.040	5.200	7,500
2023-04-11	1.060	1.070	1.050	1.060	5.300	6,200
2023-04-10	1.060	1.070	1.050	1.070	5.350	1,300
2023-04-06	1.040	1.080	1.010	1.040	5.200	23,060
2023-04-05	1.020	1.020	0.980	1.010	5.050	12,040
2023-04-04	1.020	1.050	1.010	1.040	5.200	11,100
2023-04-03	1.050	1.070	1.000	1.020	5.100	23,360
2023-03-31	1.020	1.040	1.000	1.030	5.150	9,980
2023-03-30	1.030	1.040	1.000	1.020	5.100	20,700
2023-03-29	1.020	1.040	1.020	1.030	5.150	4,020
2023-03-28	1.020	1.040	1.010	1.020	5.100	7,480
2023-03-27	1.030	1.040	1.030	1.040	5.200	3,920
2023-03-24	1.020	1.030	1.000	1.030	5.150	4,380
2023-03-23	1.020	1.060	1.010	1.020	5.100	13,120
2023-03-22	1.020	1.060	1.010	1.020	5.100	26,320

← NewerPage 15 of 21 · 1,260 trading daysOlder →

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.