Electrovaya Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.040	1.090	1.040	1.040	5.200	8,060
2023-03-20	1.070	1.080	1.020	1.040	5.200	13,600
2023-03-17	1.130	1.130	1.070	1.100	5.500	14,400
2023-03-16	1.080	1.140	1.050	1.140	5.700	10,940
2023-03-15	1.050	1.090	1.030	1.060	5.300	30,500
2023-03-14	1.070	1.080	1.050	1.060	5.300	5,400
2023-03-13	1.100	1.100	1.040	1.050	5.250	15,380
2023-03-10	1.100	1.150	1.070	1.100	5.500	19,560
2023-03-09	1.180	1.180	1.100	1.100	5.500	15,500
2023-03-08	1.190	1.200	1.160	1.160	5.800	5,740
2023-03-07	1.200	1.200	1.170	1.180	5.900	22,460
2023-03-06	1.180	1.200	1.160	1.180	5.900	11,220
2023-03-03	1.180	1.190	1.140	1.190	5.950	13,580
2023-03-02	1.120	1.160	1.120	1.160	5.800	10,220
2023-03-01	1.140	1.140	1.100	1.110	5.550	5,860
2023-02-28	1.110	1.130	1.100	1.120	5.600	8,240
2023-02-27	1.070	1.110	1.060	1.080	5.400	11,840
2023-02-24	1.070	1.090	1.040	1.090	5.450	11,140
2023-02-23	1.100	1.100	1.040	1.060	5.300	10,600
2023-02-22	1.070	1.100	1.060	1.080	5.400	6,860
2023-02-21	1.060	1.080	1.040	1.060	5.300	9,040
2023-02-17	1.060	1.070	1.020	1.060	5.300	42,020
2023-02-16	1.160	1.170	1.070	1.080	5.400	34,760
2023-02-15	1.230	1.230	1.140	1.140	5.700	43,640
2023-02-14	1.280	1.300	1.220	1.220	6.100	23,300
2023-02-13	1.250	1.310	1.250	1.310	6.550	84,780
2023-02-10	1.220	1.260	1.220	1.250	6.250	8,440
2023-02-09	1.230	1.260	1.220	1.230	6.150	35,800
2023-02-08	1.240	1.260	1.200	1.260	6.300	25,040
2023-02-07	1.180	1.250	1.180	1.210	6.050	24,560
2023-02-06	1.210	1.210	1.170	1.200	6.000	6,220
2023-02-03	1.190	1.200	1.170	1.200	6.000	17,380
2023-02-02	1.200	1.220	1.190	1.200	6.000	13,640
2023-02-01	1.200	1.220	1.180	1.200	6.000	11,000
2023-01-31	1.210	1.230	1.190	1.220	6.100	8,740
2023-01-30	1.230	1.250	1.160	1.200	6.000	16,660
2023-01-27	1.190	1.240	1.180	1.240	6.200	24,700
2023-01-26	1.180	1.220	1.180	1.180	5.900	24,120
2023-01-25	1.170	1.230	1.150	1.180	5.900	17,000
2023-01-24	1.130	1.220	1.130	1.200	6.000	41,820
2023-01-23	1.130	1.150	1.080	1.130	5.650	9,260
2023-01-20	1.120	1.130	1.090	1.090	5.450	9,920
2023-01-19	1.140	1.140	1.090	1.130	5.650	12,760
2023-01-18	1.160	1.170	1.110	1.110	5.550	9,120
2023-01-17	1.140	1.150	1.100	1.140	5.700	6,960
2023-01-16	1.110	1.150	1.110	1.140	5.700	2,760
2023-01-13	1.150	1.150	1.120	1.120	5.600	6,060
2023-01-12	1.130	1.140	1.110	1.140	5.700	6,840
2023-01-11	1.120	1.150	1.120	1.140	5.700	4,140
2023-01-10	1.130	1.150	1.100	1.100	5.500	5,240
2023-01-09	1.170	1.170	1.140	1.150	5.750	5,300
2023-01-06	1.060	1.150	1.060	1.140	5.700	10,640
2023-01-05	1.050	1.070	1.030	1.060	5.300	4,700
2023-01-04	0.970	1.060	0.970	1.060	5.300	15,480
2023-01-03	0.970	1.000	0.970	0.980	4.900	12,400
2022-12-30	1.010	1.020	0.990	1.000	5.000	7,160
2022-12-29	1.020	1.020	1.000	1.010	5.050	2,640
2022-12-28	1.050	1.090	0.990	1.050	5.250	13,600
2022-12-23	1.050	1.070	1.050	1.070	5.350	4,840
2022-12-22	1.070	1.080	1.020	1.050	5.250	3,340

← NewerPage 16 of 21 · 1,255 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.