Electrovaya Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.100	1.100	1.060	1.070	5.350	6,340
2022-12-20	1.120	1.120	1.060	1.060	5.300	2,120
2022-12-19	1.140	1.140	1.030	1.110	5.550	11,540
2022-12-16	1.090	1.130	1.090	1.130	5.650	12,520
2022-12-15	1.150	1.180	1.090	1.140	5.700	22,240
2022-12-14	1.170	1.190	1.160	1.160	5.800	3,500
2022-12-13	1.230	1.230	1.170	1.170	5.850	5,600
2022-12-12	1.160	1.230	1.160	1.210	6.050	7,460
2022-12-09	1.200	1.230	1.170	1.200	6.000	9,320
2022-12-08	1.230	1.270	1.180	1.190	5.950	10,280
2022-12-07	1.230	1.280	1.220	1.230	6.150	12,240
2022-12-06	1.300	1.320	1.200	1.240	6.200	38,180
2022-12-05	1.180	1.260	1.180	1.240	6.200	21,260
2022-12-02	1.180	1.230	1.180	1.230	6.150	5,140
2022-12-01	1.130	1.220	1.130	1.200	6.000	25,340
2022-11-30	1.130	1.200	1.120	1.150	5.750	18,000
2022-11-29	1.140	1.190	1.100	1.150	5.750	9,440
2022-11-28	1.120	1.180	1.100	1.140	5.700	10,980
2022-11-25	1.130	1.160	1.100	1.120	5.600	7,600
2022-11-24	1.170	1.180	1.050	1.120	5.600	13,500
2022-11-23	1.130	1.170	1.130	1.170	5.850	15,680
2022-11-22	1.050	1.120	1.050	1.120	5.600	29,380
2022-11-21	1.030	1.070	1.030	1.060	5.300	5,500
2022-11-18	1.050	1.070	1.040	1.050	5.250	8,020
2022-11-17	1.020	1.050	1.010	1.050	5.250	2,600
2022-11-16	1.000	1.040	0.970	1.020	5.100	7,300
2022-11-15	1.040	1.040	1.010	1.030	5.150	6,480
2022-11-14	1.020	1.060	1.020	1.030	5.150	8,540
2022-11-11	0.920	1.060	0.920	1.040	5.200	17,760
2022-11-10	0.930	0.930	0.920	0.930	4.650	5,580
2022-11-09	0.930	0.940	0.910	0.910	4.550	4,180
2022-11-08	0.940	0.940	0.900	0.940	4.700	14,880
2022-11-07	0.900	0.940	0.890	0.920	4.600	16,880
2022-11-04	0.920	0.930	0.870	0.930	4.650	20,220
2022-11-03	0.930	0.930	0.920	0.920	4.600	3,660
2022-11-02	0.950	0.950	0.930	0.930	4.650	7,900
2022-11-01	0.940	0.950	0.890	0.930	4.650	12,820
2022-10-31	0.960	0.960	0.930	0.930	4.650	5,560
2022-10-28	0.980	0.980	0.950	0.950	4.750	11,720
2022-10-27	0.970	0.980	0.970	0.970	4.850	2,760
2022-10-26	0.960	0.980	0.960	0.970	4.850	7,600
2022-10-25	0.980	0.990	0.980	0.980	4.900	4,160
2022-10-24	0.970	0.980	0.930	0.970	4.850	20,400
2022-10-21	0.960	0.990	0.960	0.980	4.900	3,820
2022-10-20	0.970	0.980	0.970	0.980	4.900	2,640
2022-10-19	0.980	1.000	0.970	0.980	4.900	8,560
2022-10-18	1.000	1.000	0.980	0.980	4.900	5,800
2022-10-17	0.990	1.000	0.970	0.980	4.900	3,040
2022-10-14	0.940	0.990	0.940	0.980	4.900	9,660
2022-10-13	0.940	0.970	0.940	0.950	4.750	9,620
2022-10-12	0.930	0.970	0.920	0.970	4.850	10,380
2022-10-11	0.970	0.990	0.920	0.920	4.600	29,180
2022-10-07	1.030	1.050	0.970	0.980	4.900	39,240
2022-10-06	1.080	1.090	0.990	1.060	5.300	33,180
2022-10-05	1.100	1.170	1.060	1.080	5.400	52,860
2022-10-04	1.090	1.130	1.060	1.110	5.550	35,940
2022-10-03	0.980	1.120	0.910	1.040	5.200	56,500
2022-09-30	0.930	0.990	0.920	0.980	4.900	13,680
2022-09-29	0.940	0.940	0.920	0.920	4.600	6,440
2022-09-28	0.970	0.970	0.920	0.940	4.700	13,880

← NewerPage 17 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.